1623050160000|2021-06-07 07:16:00|16933.97|16933.97|16933.97|16933.97|16933.97|16933.97|16933.97|16933.97|0
1623050170000|2021-06-07 07:16:10|16932.58|16932.58|16932.58|16932.58|16932.58|16932.58|16932.58|16932.58|0
1623050190000|2021-06-07 07:16:30|16940.51|16940.51|16944.48|16944.48|16944.48|16944.48|16940.51|16940.51|0
1623050210000|2021-06-07 07:16:50|16945.88|16945.88|16941.68|16941.68|16945.88|16945.88|16941.68|16941.68|0
1623050230000|2021-06-07 07:17:10|16947.28|16947.28|16947.28|16947.28|16947.28|16947.28|16947.28|16947.28|0
1623050250000|2021-06-07 07:17:30|16939.34|16939.34|16939.34|16939.34|16939.34|16939.34|16939.34|16939.34|0
1623050280000|2021-06-07 07:18:00|16936.54|16936.54|16932.35|16932.35|16936.54|16936.54|16932.35|16932.35|0
1623050300000|2021-06-07 07:18:20|16940.29|16940.29|16944.25|16944.25|16944.25|16944.25|16940.29|16940.29|0
1623050320000|2021-06-07 07:18:40|16955.01|16955.01|16955.01|16955.01|16955.01|16955.01|16955.01|16955.01|0
1623050340000|2021-06-07 07:19:00|16962|16962|16962|16962|16962|16962|16962|16962|0
1623050370000|2021-06-07 07:19:30|16959.2|16959.2|16959.2|16959.2|16959.2|16959.2|16959.2|16959.2|0
1623050430000|2021-06-07 07:20:30|16960.6|16960.6|16960.6|16960.6|16960.6|16960.6|16960.6|16960.6|0
1623050440000|2021-06-07 07:20:40|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|0
1623050450000|2021-06-07 07:20:50|16962|16962|16962|16962|16962|16962|16962|16962|0
1623050460000|2021-06-07 07:21:00|16963.4|16963.4|16960.6|16960.6|16963.4|16963.4|16960.6|16960.6|0
1623050480000|2021-06-07 07:21:20|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|0
1623050490000|2021-06-07 07:21:30|16958.95|16958.95|16961.75|16961.75|16961.75|16961.75|16958.95|16958.95|0
1623050500000|2021-06-07 07:21:40|16963.15|16963.15|16964.79|16964.79|16965.94|16965.94|16963.15|16963.15|0
1623050550000|2021-06-07 07:22:30|16967.59|16967.59|16971.78|16971.78|16971.78|16971.78|16966.19|16966.19|0
1623050600000|2021-06-07 07:23:20|16975.75|16975.75|16975.75|16975.75|16975.75|16975.75|16975.75|16975.75|0
1623050670000|2021-06-07 07:24:30|16979.72|16979.72|16979.72|16979.72|16979.72|16979.72|16979.72|16979.72|0
1623050700000|2021-06-07 07:25:00|16982.52|16982.52|16982.52|16982.52|16982.52|16982.52|16982.52|16982.52|0
1623050710000|2021-06-07 07:25:10|16978.55|16978.55|16978.55|16978.55|16978.55|16978.55|16978.55|16978.55|0
1623050720000|2021-06-07 07:25:20|16982.52|16982.52|16978.55|16978.55|16986.48|16986.48|16978.55|16978.55|0
1623050820000|2021-06-07 07:27:00|16982.52|16982.52|16978.55|16978.55|16982.52|16982.52|16978.55|16978.55|0
1623050840000|2021-06-07 07:27:20|16966.64|16966.64|16986.48|16986.48|16986.48|16986.48|16966.64|16966.64|0
1623050870000|2021-06-07 07:27:50|16990.45|16990.45|16991.85|16991.85|16997.44|16997.44|16990.45|16990.45|0
1623050890000|2021-06-07 07:28:10|16983.91|16983.91|16983.91|16983.91|16983.91|16983.91|16983.91|16983.91|0
1623050900000|2021-06-07 07:28:20|16975.98|16975.98|16987.88|16987.88|16987.88|16987.88|16975.98|16975.98|0
1623050910000|2021-06-07 07:28:30|16979.95|16979.95|16979.95|16979.95|16979.95|16979.95|16979.95|16979.95|0
1623050960000|2021-06-07 07:29:20|16985.54|16985.54|16991.13|16991.13|16991.13|16991.13|16985.54|16985.54|0
1623050980000|2021-06-07 07:29:40|16983.19|16983.19|16983.19|16983.19|16983.19|16983.19|16983.19|16983.19|0
1623050990000|2021-06-07 07:29:50|16986.64|16986.64|16986.64|16986.64|16986.64|16986.64|16986.64|16986.64|0
1623051060000|2021-06-07 07:31:00|16983.84|16983.84|16983.84|16983.84|16983.84|16983.84|16983.84|16983.84|0
1623051120000|2021-06-07 07:32:00|16986.64|16986.64|16986.64|16986.64|16986.64|16986.64|16986.64|16986.64|0
1623051270000|2021-06-07 07:34:30|16994.57|16994.57|16994.57|16994.57|16994.57|16994.57|16994.57|16994.57|0
1623051360000|2021-06-07 07:36:00|16998.77|16998.77|17001.56|17001.56|17001.56|17001.56|16998.77|16998.77|0
1623051430000|2021-06-07 07:37:10|16995.97|16995.97|16995.97|16995.97|16995.97|16995.97|16995.97|16995.97|0
1623051470000|2021-06-07 07:37:50|17000.17|17000.17|17000.17|17000.17|17000.17|17000.17|17000.17|17000.17|0
1623051550000|2021-06-07 07:39:10|16993.18|16993.18|16993.18|16993.18|16993.18|16993.18|16993.18|16993.18|0
1623051580000|2021-06-07 07:39:40|16991.78|16991.78|16991.78|16991.78|16991.78|16991.78|16991.78|16991.78|0
1623051620000|2021-06-07 07:40:20|16988.98|16988.98|16988.98|16988.98|16988.98|16988.98|16988.98|16988.98|0
1623051640000|2021-06-07 07:40:40|16991.78|16991.78|16991.78|16991.78|16991.78|16991.78|16991.78|16991.78|0
1623051680000|2021-06-07 07:41:20|16993.18|16993.18|16993.18|16993.18|16993.18|16993.18|16993.18|16993.18|0
1623051900000|2021-06-07 07:45:00|16989.21|16989.21|16989.21|16989.21|16989.21|16989.21|16989.21|16989.21|0
1623051910000|2021-06-07 07:45:10|16986.41|16986.41|16986.41|16986.41|16986.41|16986.41|16986.41|16986.41|0
1623051920000|2021-06-07 07:45:20|16982.44|16982.44|16982.44|16982.44|16982.44|16982.44|16982.44|16982.44|0
1623051930000|2021-06-07 07:45:30|16978.25|16978.25|16981.05|16981.05|16981.05|16981.05|16978.25|16978.25|0
1623052140000|2021-06-07 07:49:00|16983.34|16983.34|16983.34|16983.34|16983.34|16983.34|16983.34|16983.34|0
1623052150000|2021-06-07 07:49:10|16980.55|16980.55|16980.55|16980.55|16980.55|16980.55|16980.55|16980.55|0
1623052250000|2021-06-07 07:50:50|16964.68|16964.68|16964.68|16964.68|16964.68|16964.68|16964.68|16964.68|0
1623052280000|2021-06-07 07:51:20|16961.23|16961.23|16961.23|16961.23|16961.23|16961.23|16961.23|16961.23|0
1623052290000|2021-06-07 07:51:30|16965.2|16965.2|16962.4|16962.4|16965.2|16965.2|16962.4|16962.4|0
1623052370000|2021-06-07 07:52:50|16961.01|16961.01|16961.01|16961.01|16961.01|16961.01|16961.01|16961.01|0
1623052380000|2021-06-07 07:53:00|16959.61|16959.61|16959.61|16959.61|16959.61|16959.61|16959.61|16959.61|0
1623052550000|2021-06-07 07:55:50|16961.01|16961.01|16959.61|16959.61|16961.01|16961.01|16958.21|16958.21|0
1623052560000|2021-06-07 07:56:00|16956.81|16956.81|16954.02|16954.02|16956.81|16956.81|16954.02|16954.02|0
1623052580000|2021-06-07 07:56:20|16958.21|16958.21|16958.21|16958.21|16958.21|16958.21|16958.21|16958.21|0
1623052630000|2021-06-07 07:57:10|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|0
1623052670000|2021-06-07 07:57:50|16954.02|16954.02|16952.62|16952.62|16954.02|16954.02|16952.62|16952.62|0
1623052790000|2021-06-07 07:59:50|16948.65|16948.65|16948.65|16948.65|16948.65|16948.65|16948.65|16948.65|0
1623052860000|2021-06-07 08:01:00|16945.85|16945.85|16947.25|16947.25|16947.25|16947.25|16945.85|16945.85|0
1623053110000|2021-06-07 08:05:10|16943.28|16943.28|16937.69|16937.69|16943.28|16943.28|16937.69|16937.69|0
1623053130000|2021-06-07 08:05:30|16935.4|16935.4|16934.25|16934.25|16935.4|16935.4|16934.25|16934.25|0
1623053330000|2021-06-07 08:08:50|16935.4|16935.4|16935.4|16935.4|16935.4|16935.4|16935.4|16935.4|0
1623053490000|2021-06-07 08:11:30|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|0
1623053580000|2021-06-07 08:13:00|16939.59|16939.59|16938.19|16938.19|16939.59|16939.59|16938.19|16938.19|0
1623053590000|2021-06-07 08:13:10|16942.39|16942.39|16942.39|16942.39|16942.39|16942.39|16942.39|16942.39|0
1623053600000|2021-06-07 08:13:20|16946.35|16946.35|16946.35|16946.35|16946.35|16946.35|16946.35|16946.35|0
1623053620000|2021-06-07 08:13:40|16950.32|16950.32|16942.39|16942.39|16950.32|16950.32|16942.39|16942.39|0
1623053630000|2021-06-07 08:13:50|16946.35|16946.35|16946.35|16946.35|16946.35|16946.35|16946.35|16946.35|0
1623053690000|2021-06-07 08:14:50|16947.5|16947.5|16947.5|16947.5|16947.5|16947.5|16947.5|16947.5|0
1623053710000|2021-06-07 08:15:10|16939.57|16939.57|16939.57|16939.57|16939.57|16939.57|16939.57|16939.57|0
1623053790000|2021-06-07 08:16:30|16938.17|16938.17|16938.17|16938.17|16938.17|16938.17|16938.17|16938.17|0
1623053880000|2021-06-07 08:18:00|16942.14|16942.14|16943.53|16943.53|16943.53|16943.53|16942.14|16942.14|0
1623053890000|2021-06-07 08:18:10|16944.93|16944.93|16944.93|16944.93|16944.93|16944.93|16944.93|16944.93|0
1623053900000|2021-06-07 08:18:20|16943.53|16943.53|16943.53|16943.53|16943.53|16943.53|16943.53|16943.53|0
1623054180000|2021-06-07 08:23:00|16944.93|16944.93|16944.93|16944.93|16944.93|16944.93|16944.93|16944.93|0
1623054240000|2021-06-07 08:24:00|16948.9|16948.9|16940.96|16940.96|16948.9|16948.9|16940.96|16940.96|0
1623054320000|2021-06-07 08:25:20|16945.16|16945.16|16945.16|16945.16|16945.16|16945.16|16945.16|16945.16|0
1623054360000|2021-06-07 08:26:00|16946.56|16946.56|16946.56|16946.56|16946.56|16946.56|16946.56|16946.56|0
1623054410000|2021-06-07 08:26:50|16945.41|16945.41|16945.41|16945.41|16945.41|16945.41|16945.41|16945.41|0
1623054420000|2021-06-07 08:27:00|16941.21|16941.21|16941.21|16941.21|16941.21|16941.21|16941.21|16941.21|0
1623054580000|2021-06-07 08:29:40|16945.18|16945.18|16949.15|16949.15|16949.15|16949.15|16945.18|16945.18|0
1623054600000|2021-06-07 08:30:00|16944.96|16944.96|16944.96|16944.96|16944.96|16944.96|16944.96|16944.96|0
1623054660000|2021-06-07 08:31:00|16947.75|16947.75|16947.75|16947.75|16947.75|16947.75|16947.75|16947.75|0
1623054710000|2021-06-07 08:31:50|16944.96|16944.96|16937.02|16937.02|16944.96|16944.96|16937.02|16937.02|0
1623054840000|2021-06-07 08:34:00|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|0
1623054880000|2021-06-07 08:34:40|16947.53|16947.53|16951.49|16951.49|16951.49|16951.49|16947.53|16947.53|0
1623054940000|2021-06-07 08:35:40|16955.46|16955.46|16955.46|16955.46|16959.43|16959.43|16955.46|16955.46|0
1623054960000|2021-06-07 08:36:00|16954.06|16954.06|16955.46|16955.46|16955.46|16955.46|16954.06|16954.06|0
1623054970000|2021-06-07 08:36:10|16954.06|16954.06|16954.06|16954.06|16954.06|16954.06|16954.06|16954.06|0
1623054980000|2021-06-07 08:36:20|16956.86|16956.86|16961.05|16961.05|16961.05|16961.05|16956.86|16956.86|0
1623054990000|2021-06-07 08:36:30|16965.02|16965.02|16965.02|16965.02|16965.02|16965.02|16965.02|16965.02|0
1623055070000|2021-06-07 08:37:50|16961.05|16961.05|16961.05|16961.05|16961.05|16961.05|16961.05|16961.05|0
1623055110000|2021-06-07 08:38:30|16962.45|16962.45|16962.45|16962.45|16962.45|16962.45|16962.45|16962.45|0
1623055130000|2021-06-07 08:38:50|16966.42|16966.42|16966.42|16966.42|16966.42|16966.42|16966.42|16966.42|0
1623055160000|2021-06-07 08:39:20|16962.45|16962.45|16962.45|16962.45|16962.45|16962.45|16962.45|16962.45|0
1623055170000|2021-06-07 08:39:30|16964.75|16964.75|16964.75|16964.75|16964.75|16964.75|16964.75|16964.75|0
1623055220000|2021-06-07 08:40:20|16960.78|16960.78|16960.78|16960.78|16960.78|16960.78|16960.78|16960.78|0
1623055230000|2021-06-07 08:40:30|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|0
1623055320000|2021-06-07 08:42:00|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|0
1623055370000|2021-06-07 08:42:50|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|0
1623055410000|2021-06-07 08:43:30|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|0
1623055520000|2021-06-07 08:45:20|16954.02|16954.02|16954.02|16954.02|16954.02|16954.02|16954.02|16954.02|0
1623055530000|2021-06-07 08:45:30|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|0
1623055540000|2021-06-07 08:45:40|16951.22|16951.22|16951.22|16951.22|16951.22|16951.22|16951.22|16951.22|0
1623055810000|2021-06-07 08:50:10|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|0
1623055830000|2021-06-07 08:50:30|16954.02|16954.02|16956.81|16956.81|16956.81|16956.81|16954.02|16954.02|0
1623055890000|2021-06-07 08:51:30|16958.21|16958.21|16961.01|16961.01|16961.01|16961.01|16958.21|16958.21|0
1623056020000|2021-06-07 08:53:40|16959.61|16959.61|16959.61|16959.61|16959.61|16959.61|16959.61|16959.61|0
1623056090000|2021-06-07 08:54:50|16960.76|16960.76|16960.76|16960.76|16960.76|16960.76|16960.76|16960.76|0
1623056210000|2021-06-07 08:56:50|16968.69|16968.69|16972.66|16972.66|16972.66|16972.66|16968.69|16968.69|0
1623056220000|2021-06-07 08:57:00|16976.63|16976.63|16983.39|16983.39|16983.39|16983.39|16972.66|16972.66|0
1623056230000|2021-06-07 08:57:10|16979.42|16979.42|16979.42|16979.42|16979.42|16979.42|16979.42|16979.42|0
1623056240000|2021-06-07 08:57:20|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|0
1623056270000|2021-06-07 08:57:50|16971.49|16971.49|16971.49|16971.49|16971.49|16971.49|16971.49|16971.49|0
1623056330000|2021-06-07 08:58:50|16972.88|16972.88|16972.88|16972.88|16972.88|16972.88|16972.88|16972.88|0
1623056400000|2021-06-07 09:00:00|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|0
1623056410000|2021-06-07 09:00:10|16977.08|16977.08|16978.48|16978.48|16979.87|16979.87|16977.08|16977.08|0
1623056440000|2021-06-07 09:00:40|16977.08|16977.08|16974.28|16974.28|16977.08|16977.08|16974.28|16974.28|0
1623056450000|2021-06-07 09:00:50|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|0
1623056460000|2021-06-07 09:01:00|16977.08|16977.08|16981.05|16981.05|16981.05|16981.05|16977.08|16977.08|0
1623056470000|2021-06-07 09:01:10|16977.08|16977.08|16977.08|16977.08|16977.08|16977.08|16977.08|16977.08|0
1623056610000|2021-06-07 09:03:30|16973.11|16973.11|16973.11|16973.11|16973.11|16973.11|16973.11|16973.11|0
1623056620000|2021-06-07 09:03:40|16970.32|16970.32|16970.32|16970.32|16970.32|16970.32|16970.32|16970.32|0
1623056660000|2021-06-07 09:04:20|16971.71|16971.71|16971.71|16971.71|16971.71|16971.71|16971.71|16971.71|0
1623056690000|2021-06-07 09:04:50|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|0
1623056730000|2021-06-07 09:05:30|16979.65|16979.65|16979.65|16979.65|16979.65|16979.65|16979.65|16979.65|0
1623056760000|2021-06-07 09:06:00|16981.05|16981.05|16982.44|16982.44|16982.44|16982.44|16981.05|16981.05|0
1623056790000|2021-06-07 09:06:30|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|0
1623056810000|2021-06-07 09:06:50|16981.27|16981.27|16981.27|16981.27|16981.27|16981.27|16981.27|16981.27|0
1623056940000|2021-06-07 09:09:00|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|0
1623056990000|2021-06-07 09:09:50|16977.08|16977.08|16977.08|16977.08|16977.08|16977.08|16977.08|16977.08|0
1623057000000|2021-06-07 09:10:00|16975.68|16975.68|16977.08|16977.08|16977.08|16977.08|16975.68|16975.68|0
1623057010000|2021-06-07 09:10:10|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|0
1623057060000|2021-06-07 09:11:00|16966.57|16966.57|16966.57|16966.57|16966.57|16966.57|16966.57|16966.57|0
1623057080000|2021-06-07 09:11:20|16963.13|16963.13|16963.13|16963.13|16963.13|16963.13|16963.13|16963.13|0
1623057150000|2021-06-07 09:12:30|16964.53|16964.53|16964.53|16964.53|16964.53|16964.53|16964.53|16964.53|0
1623057160000|2021-06-07 09:12:40|16972.46|16972.46|16973.61|16973.61|16973.61|16973.61|16972.46|16972.46|0
1623057190000|2021-06-07 09:13:10|16975.01|16975.01|16976.41|16976.41|16976.41|16976.41|16975.01|16975.01|0
1623057210000|2021-06-07 09:13:30|16984.34|16984.34|16988.31|16988.31|16988.31|16988.31|16984.34|16984.34|0
1623057250000|2021-06-07 09:14:10|16993.9|16993.9|16995.3|16995.3|16996.7|16996.7|16993.9|16993.9|0
1623057260000|2021-06-07 09:14:20|16999.27|16999.27|16999.27|16999.27|17003.24|17003.24|16999.27|16999.27|0
1623057400000|2021-06-07 09:16:40|16995.3|16995.3|16995.3|16995.3|16995.3|16995.3|16995.3|16995.3|0
1623057410000|2021-06-07 09:16:50|16993.9|16993.9|16993.9|16993.9|16993.9|16993.9|16993.9|16993.9|0
1623057430000|2021-06-07 09:17:10|16991.11|16991.11|16993.9|16993.9|16993.9|16993.9|16991.11|16991.11|0
1623057670000|2021-06-07 09:21:10|16992.5|16992.5|16992.5|16992.5|16992.5|16992.5|16992.5|16992.5|0
1623057730000|2021-06-07 09:22:10|16984.57|16984.57|16984.57|16984.57|16984.57|16984.57|16984.57|16984.57|0
1623057740000|2021-06-07 09:22:20|16988.54|16988.54|16992.5|16992.5|16992.5|16992.5|16988.54|16988.54|0
1623057890000|2021-06-07 09:24:50|16988.54|16988.54|16988.54|16988.54|16988.54|16988.54|16988.54|16988.54|0
1623057900000|2021-06-07 09:25:00|16984.57|16984.57|16984.57|16984.57|16984.57|16984.57|16984.57|16984.57|0
1623057910000|2021-06-07 09:25:10|16990.16|16990.16|16990.39|16990.39|16994.36|16994.36|16990.16|16990.16|0
1623058030000|2021-06-07 09:27:10|16986.42|16986.42|16986.42|16986.42|16986.42|16986.42|16986.42|16986.42|0
1623058060000|2021-06-07 09:27:40|16982.45|16982.45|16982.45|16982.45|16982.45|16982.45|16982.45|16982.45|0
1623058070000|2021-06-07 09:27:50|16983.85|16983.85|16986.65|16986.65|16986.65|16986.65|16983.85|16983.85|0
1623058130000|2021-06-07 09:28:50|16988.04|16988.04|16988.04|16988.04|16988.04|16988.04|16988.04|16988.04|0
1623058190000|2021-06-07 09:29:50|16989.44|16989.44|16988.04|16988.04|16989.44|16989.44|16988.04|16988.04|0
1623058250000|2021-06-07 09:30:50|16985.25|16985.25|16985.25|16985.25|16985.25|16985.25|16985.25|16985.25|0
1623058400000|2021-06-07 09:33:20|16986.65|16986.65|16989.44|16989.44|16989.44|16989.44|16986.65|16986.65|0
1623058410000|2021-06-07 09:33:30|16992.24|16992.24|16992.24|16992.24|16993.64|16993.64|16992.24|16992.24|0
1623058560000|2021-06-07 09:36:00|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|0
1623058690000|2021-06-07 09:38:10|16998.5|16998.5|16998.5|16998.5|16998.5|16998.5|16998.5|16998.5|0
1623058710000|2021-06-07 09:38:30|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|0
1623058720000|2021-06-07 09:38:40|16993.14|16993.14|16993.14|16993.14|16993.14|16993.14|16993.14|16993.14|0
1623058790000|2021-06-07 09:39:50|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|0
1623058840000|2021-06-07 09:40:40|16998.5|16998.5|16998.5|16998.5|16998.5|16998.5|16998.5|16998.5|0
1623058990000|2021-06-07 09:43:10|16990.11|16990.11|16990.11|16990.11|16990.11|16990.11|16990.11|16990.11|0
1623059010000|2021-06-07 09:43:30|16986.15|16986.15|16986.15|16986.15|16986.15|16986.15|16986.15|16986.15|0
1623059030000|2021-06-07 09:43:50|16987.29|16987.29|16987.29|16987.29|16987.29|16987.29|16987.29|16987.29|0
1623059170000|2021-06-07 09:46:10|16983.33|16983.33|16983.33|16983.33|16983.33|16983.33|16983.33|16983.33|0
1623059340000|2021-06-07 09:49:00|16987.29|16987.29|16987.29|16987.29|16987.29|16987.29|16987.29|16987.29|0
1623059450000|2021-06-07 09:50:50|16991.26|16991.26|16995.23|16995.23|16995.23|16995.23|16991.26|16991.26|0
1623059580000|2021-06-07 09:53:00|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|0
1623059590000|2021-06-07 09:53:10|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|0
1623059740000|2021-06-07 09:55:40|16988.47|16988.47|16988.47|16988.47|16988.47|16988.47|16988.47|16988.47|0
1623059800000|2021-06-07 09:56:40|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|0
1623059820000|2021-06-07 09:57:00|16994.73|16994.73|16994.73|16994.73|16994.73|16994.73|16994.73|16994.73|0
1623059870000|2021-06-07 09:57:50|16986.79|16986.79|16986.79|16986.79|16986.79|16986.79|16986.79|16986.79|0
1623059880000|2021-06-07 09:58:00|16990.76|16990.76|16994.73|16994.73|16994.73|16994.73|16990.76|16990.76|0
1623059890000|2021-06-07 09:58:10|16990.54|16990.54|16990.54|16990.54|16990.54|16990.54|16990.54|16990.54|0
1623059990000|2021-06-07 09:59:50|16989.14|16989.14|16987.74|16987.74|16989.14|16989.14|16987.74|16987.74|0
1623060000000|2021-06-07 10:00:00|16986.34|16986.34|16986.34|16986.34|16986.34|16986.34|16986.34|16986.34|0
1623060120000|2021-06-07 10:02:00|16989.14|16989.14|16993.33|16993.33|16993.33|16993.33|16989.14|16989.14|0
1623060250000|2021-06-07 10:04:10|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|0
1623060300000|2021-06-07 10:05:00|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|0
1623060350000|2021-06-07 10:05:50|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|0
1623060370000|2021-06-07 10:06:10|16987.07|16987.07|16987.07|16987.07|16987.07|16987.07|16987.07|16987.07|0
1623060430000|2021-06-07 10:07:10|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|0
1623060440000|2021-06-07 10:07:20|16987.07|16987.07|16987.07|16987.07|16987.07|16987.07|16987.07|16987.07|0
1623060600000|2021-06-07 10:10:00|16984.27|16984.27|16984.27|16984.27|16984.27|16984.27|16984.27|16984.27|0
1623060610000|2021-06-07 10:10:10|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|0
1623060630000|2021-06-07 10:10:30|16982.87|16982.87|16982.87|16982.87|16982.87|16982.87|16982.87|16982.87|0
1623060670000|2021-06-07 10:11:10|16970.97|16970.97|16974.94|16974.94|16974.94|16974.94|16970.97|16970.97|0
1623061140000|2021-06-07 10:19:00|16978.91|16978.91|16978.91|16978.91|16978.91|16978.91|16978.91|16978.91|0
1623061210000|2021-06-07 10:20:10|16982.87|16982.87|16982.87|16982.87|16982.87|16982.87|16982.87|16982.87|0
1623061220000|2021-06-07 10:20:20|16984.27|16984.27|16984.27|16984.27|16984.27|16984.27|16984.27|16984.27|0
1623061260000|2021-06-07 10:21:00|16988.24|16988.24|16988.24|16988.24|16988.24|16988.24|16988.24|16988.24|0
1623061410000|2021-06-07 10:23:30|16989.64|16989.64|16989.64|16989.64|16989.64|16989.64|16989.64|16989.64|0
1623061450000|2021-06-07 10:24:10|16988.49|16988.49|16988.49|16988.49|16988.49|16988.49|16988.49|16988.49|0
1623061560000|2021-06-07 10:26:00|16987.34|16987.34|16986.19|16986.19|16987.34|16987.34|16986.19|16986.19|0
1623061570000|2021-06-07 10:26:10|16982.23|16982.23|16982.23|16982.23|16982.23|16982.23|16982.23|16982.23|0
1623061590000|2021-06-07 10:26:30|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|0
1623061700000|2021-06-07 10:28:20|16984.8|16984.8|16984.8|16984.8|16984.8|16984.8|16984.8|16984.8|0
1623061710000|2021-06-07 10:28:30|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|0
1623061930000|2021-06-07 10:32:10|16982.23|16982.23|16982.23|16982.23|16982.23|16982.23|16982.23|16982.23|0
1623061940000|2021-06-07 10:32:20|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|0
1623061950000|2021-06-07 10:32:30|16979.43|16979.43|16979.43|16979.43|16979.43|16979.43|16979.43|16979.43|0
1623062050000|2021-06-07 10:34:10|16977.13|16977.13|16977.13|16977.13|16977.13|16977.13|16977.13|16977.13|0
1623062170000|2021-06-07 10:36:10|16979.93|16979.93|16981.33|16981.33|16981.33|16981.33|16979.93|16979.93|0
1623062180000|2021-06-07 10:36:20|16985.3|16985.3|16993.23|16993.23|16993.23|16993.23|16985.3|16985.3|0
1623062220000|2021-06-07 10:37:00|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|0
1623062380000|2021-06-07 10:39:40|16993.23|16993.23|16993.23|16993.23|16993.23|16993.23|16993.23|16993.23|0
1623062580000|2021-06-07 10:43:00|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|0
1623062710000|2021-06-07 10:45:10|16994.88|16994.88|16992.08|16992.08|16994.88|16994.88|16992.08|16992.08|0
1623062720000|2021-06-07 10:45:20|16990.68|16990.68|16990.68|16990.68|16990.68|16990.68|16990.68|16990.68|0
1623062800000|2021-06-07 10:46:40|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|0
1623062870000|2021-06-07 10:47:50|16987.86|16987.86|16987.86|16987.86|16987.86|16987.86|16987.86|16987.86|0
1623063060000|2021-06-07 10:51:00|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|0
1623063100000|2021-06-07 10:51:40|16990.68|16990.68|16990.68|16990.68|16990.68|16990.68|16990.68|16990.68|0
1623063110000|2021-06-07 10:51:50|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|0
1623063160000|2021-06-07 10:52:40|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|0
1623063190000|2021-06-07 10:53:10|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|0
1623063260000|2021-06-07 10:54:20|16982.75|16982.75|16982.75|16982.75|16982.75|16982.75|16982.75|16982.75|0
1623063310000|2021-06-07 10:55:10|16984.15|16984.15|16984.15|16984.15|16984.15|16984.15|16984.15|16984.15|0
1623063320000|2021-06-07 10:55:20|16982.75|16982.75|16984.15|16984.15|16984.15|16984.15|16982.75|16982.75|0
1623063470000|2021-06-07 10:57:50|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|0
1623063480000|2021-06-07 10:58:00|16993.48|16993.48|16999.07|16999.07|16999.07|16999.07|16993.48|16993.48|0
1623063490000|2021-06-07 10:58:10|16996.28|16996.28|16996.28|16996.28|16996.28|16996.28|16996.28|16996.28|0
1623063570000|2021-06-07 10:59:30|16992.31|16992.31|16992.31|16992.31|16992.31|16992.31|16992.31|16992.31|0
1623063780000|2021-06-07 11:03:00|16993.71|16993.71|16993.71|16993.71|16993.71|16993.71|16993.71|16993.71|0
1623063790000|2021-06-07 11:03:10|16992.31|16992.31|16992.31|16992.31|16992.31|16992.31|16992.31|16992.31|0
1623063840000|2021-06-07 11:04:00|16996.28|16996.28|16996.28|16996.28|16996.28|16996.28|16996.28|16996.28|0
1623063870000|2021-06-07 11:04:30|17000.24|17000.24|17000.24|17000.24|17000.24|17000.24|17000.24|17000.24|0
1623063880000|2021-06-07 11:04:40|16997.45|16997.45|16997.45|16997.45|16997.45|16997.45|16997.45|16997.45|0
1623063950000|2021-06-07 11:05:50|16996.05|16996.05|16996.05|16996.05|16996.05|16996.05|16996.05|16996.05|0
1623064200000|2021-06-07 11:10:00|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|0
1623064210000|2021-06-07 11:10:10|16984.15|16984.15|16984.15|16984.15|16984.15|16984.15|16984.15|16984.15|0
1623064580000|2021-06-07 11:16:20|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|0
1623064620000|2021-06-07 11:17:00|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|0
1623064700000|2021-06-07 11:18:20|16985.32|16985.32|16985.32|16985.32|16985.32|16985.32|16985.32|16985.32|0
1623064760000|2021-06-07 11:19:20|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|0
1623064810000|2021-06-07 11:20:10|16989.26|16989.26|16989.26|16989.26|16989.26|16989.26|16989.26|16989.26|0
1623064830000|2021-06-07 11:20:30|16993.23|16993.23|16993.23|16993.23|16993.23|16993.23|16993.23|16993.23|0
1623064840000|2021-06-07 11:20:40|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|0
1623064870000|2021-06-07 11:21:10|16998.6|16998.6|16998.6|16998.6|16998.6|16998.6|16998.6|16998.6|0
1623064930000|2021-06-07 11:22:10|17001.39|17001.39|16999.99|16999.99|17001.39|17001.39|16999.99|16999.99|0
1623065020000|2021-06-07 11:23:40|16998.6|16998.6|16998.6|16998.6|16998.6|16998.6|16998.6|16998.6|0
1623065060000|2021-06-07 11:24:20|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|0
1623065090000|2021-06-07 11:24:50|16995.8|16995.8|16995.8|16995.8|16995.8|16995.8|16995.8|16995.8|0
1623065110000|2021-06-07 11:25:10|16991.83|16991.83|16987.86|16987.86|16991.83|16991.83|16987.86|16987.86|0
1623065280000|2021-06-07 11:28:00|16986.47|16986.47|16986.47|16986.47|16986.47|16986.47|16986.47|16986.47|0
1623065360000|2021-06-07 11:29:20|16987.86|16987.86|16987.86|16987.86|16987.86|16987.86|16987.86|16987.86|0
1623065370000|2021-06-07 11:29:30|16990.66|16990.66|16990.66|16990.66|16990.66|16990.66|16990.66|16990.66|0
1623065510000|2021-06-07 11:31:50|16986.69|16986.69|16986.69|16986.69|16986.69|16986.69|16986.69|16986.69|0
1623065590000|2021-06-07 11:33:10|16983.9|16983.9|16983.9|16983.9|16983.9|16983.9|16983.9|16983.9|0
1623065650000|2021-06-07 11:34:10|16981.6|16981.6|16981.6|16981.6|16981.6|16981.6|16981.6|16981.6|0
1623065880000|2021-06-07 11:38:00|16978.81|16978.81|16978.81|16978.81|16978.81|16978.81|16978.81|16978.81|0
1623065950000|2021-06-07 11:39:10|16977.41|16977.41|16976.01|16976.01|16977.41|16977.41|16976.01|16976.01|0
1623066000000|2021-06-07 11:40:00|16979.98|16979.98|16979.98|16979.98|16979.98|16979.98|16979.98|16979.98|0
1623066060000|2021-06-07 11:41:00|16981.37|16981.37|16981.37|16981.37|16981.37|16981.37|16981.37|16981.37|0
1623066070000|2021-06-07 11:41:10|16985.34|16985.34|16989.31|16989.31|16993.28|16993.28|16985.34|16985.34|0
1623066080000|2021-06-07 11:41:20|16990.71|16990.71|16990.71|16990.71|16990.71|16990.71|16990.71|16990.71|0
1623066200000|2021-06-07 11:43:20|16998.64|16998.64|16998.64|16998.64|16998.64|16998.64|16998.64|16998.64|0
1623066210000|2021-06-07 11:43:30|16995.85|16995.85|16995.85|16995.85|16995.85|16995.85|16995.85|16995.85|0
1623066250000|2021-06-07 11:44:10|16998.64|16998.64|16998.64|16998.64|16998.64|16998.64|16998.64|16998.64|0
1623066260000|2021-06-07 11:44:20|17007.03|17007.03|17007.03|17007.03|17007.03|17007.03|17007.03|17007.03|0
1623066300000|2021-06-07 11:45:00|17009.33|17009.33|17009.33|17009.33|17009.33|17009.33|17005.36|17005.36|0
1623066360000|2021-06-07 11:46:00|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|0
1623066380000|2021-06-07 11:46:20|17001.17|17001.17|17001.17|17001.17|17001.17|17001.17|17001.17|17001.17|0
1623066430000|2021-06-07 11:47:10|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|0
1623066450000|2021-06-07 11:47:30|17003.74|17003.74|17003.74|17003.74|17003.74|17003.74|17003.74|17003.74|0
1623066550000|2021-06-07 11:49:10|17006.03|17006.03|17006.03|17006.03|17006.03|17006.03|17006.03|17006.03|0
1623066580000|2021-06-07 11:49:40|17007.18|17007.18|17007.18|17007.18|17007.18|17007.18|17007.18|17007.18|0
1623066680000|2021-06-07 11:51:20|17015.12|17015.12|17015.12|17015.12|17015.12|17015.12|17015.12|17015.12|0
1623066700000|2021-06-07 11:51:40|17013.72|17013.72|17009.52|17009.52|17013.72|17013.72|17009.52|17009.52|0
1623066710000|2021-06-07 11:51:50|17008.13|17008.13|17008.13|17008.13|17008.13|17008.13|17008.13|17008.13|0
1623066720000|2021-06-07 11:52:00|17009.52|17009.52|17009.52|17009.52|17009.52|17009.52|17009.52|17009.52|0
1623066730000|2021-06-07 11:52:10|17008.13|17008.13|17008.13|17008.13|17008.13|17008.13|17008.13|17008.13|0
1623066750000|2021-06-07 11:52:30|17006.73|17006.73|17006.73|17006.73|17006.73|17006.73|17006.73|17006.73|0
1623066820000|2021-06-07 11:53:40|17005.33|17005.33|17005.33|17005.33|17005.33|17005.33|17005.33|17005.33|0
1623066900000|2021-06-07 11:55:00|17003.93|17003.93|17005.33|17005.33|17005.33|17005.33|17003.93|17003.93|0
1623066940000|2021-06-07 11:55:40|17001.36|17001.36|17001.36|17001.36|17001.36|17001.36|17001.36|17001.36|0
1623067030000|2021-06-07 11:57:10|17002.76|17002.76|17002.76|17002.76|17002.76|17002.76|17002.76|17002.76|0
1623067050000|2021-06-07 11:57:30|16999.96|16999.96|16998.57|16998.57|16999.96|16999.96|16998.57|16998.57|0
1623067070000|2021-06-07 11:57:50|17001.36|17001.36|17001.36|17001.36|17001.36|17001.36|17001.36|17001.36|0
1623067140000|2021-06-07 11:59:00|16999.96|16999.96|16999.96|16999.96|16999.96|16999.96|16999.96|16999.96|0
1623067170000|2021-06-07 11:59:30|17001.11|17001.11|17001.11|17001.11|17001.11|17001.11|17001.11|17001.11|0
1623067190000|2021-06-07 11:59:50|16999.71|16999.71|16999.71|16999.71|16999.71|16999.71|16999.71|16999.71|0
1623067240000|2021-06-07 12:00:40|17003.68|17003.68|16999.71|16999.71|17003.68|17003.68|16999.71|16999.71|0
1623067310000|2021-06-07 12:01:50|16998.32|16998.32|16998.32|16998.32|16998.32|16998.32|16996.92|16996.92|0
1623067320000|2021-06-07 12:02:00|16999.71|16999.71|16999.71|16999.71|16999.71|16999.71|16999.71|16999.71|0
1623067380000|2021-06-07 12:03:00|16997.42|16997.42|16997.42|16997.42|16997.42|16997.42|16997.42|16997.42|0
1623067450000|2021-06-07 12:04:10|16998.82|16998.82|16998.82|16998.82|17000.21|17000.21|16998.82|16998.82|0
1623067580000|2021-06-07 12:06:20|16994.85|16994.85|16994.85|16994.85|16994.85|16994.85|16994.85|16994.85|0
1623067680000|2021-06-07 12:08:00|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|0
1623067700000|2021-06-07 12:08:20|16992.05|16992.05|16990.65|16990.65|16992.05|16992.05|16990.65|16990.65|0
1623067740000|2021-06-07 12:09:00|16994.85|16994.85|16997.64|16997.64|16997.64|16997.64|16994.85|16994.85|0
1623067900000|2021-06-07 12:11:40|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|0
1623068080000|2021-06-07 12:14:40|16992.05|16992.05|16992.05|16992.05|16992.05|16992.05|16992.05|16992.05|0
1623068090000|2021-06-07 12:14:50|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|0
1623068100000|2021-06-07 12:15:00|16992.05|16992.05|16993.2|16993.2|16993.2|16993.2|16992.05|16992.05|0
1623068180000|2021-06-07 12:16:20|16994.6|16994.6|16994.6|16994.6|16994.6|16994.6|16994.6|16994.6|0
1623068300000|2021-06-07 12:18:20|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|0
1623068460000|2021-06-07 12:21:00|16997.42|16997.42|16997.42|16997.42|16997.42|16997.42|16997.42|16997.42|0
1623068510000|2021-06-07 12:21:50|16996.02|16996.02|16997.42|16997.42|16997.42|16997.42|16996.02|16996.02|0
1623068600000|2021-06-07 12:23:20|16996.02|16996.02|16996.02|16996.02|16996.02|16996.02|16996.02|16996.02|0
1623068680000|2021-06-07 12:24:40|16994.62|16994.62|16994.62|16994.62|16994.62|16994.62|16994.62|16994.62|0
1623068700000|2021-06-07 12:25:00|16993.22|16993.22|16991.83|16991.83|16993.22|16993.22|16991.83|16991.83|0
1623068710000|2021-06-07 12:25:10|16993.22|16993.22|16993.22|16993.22|16993.22|16993.22|16993.22|16993.22|0
1623068760000|2021-06-07 12:26:00|16996.02|16996.02|16996.02|16996.02|16996.02|16996.02|16996.02|16996.02|0
1623068770000|2021-06-07 12:26:10|16992.05|16992.05|16992.05|16992.05|16992.05|16992.05|16992.05|16992.05|0
1623068900000|2021-06-07 12:28:20|16990.65|16990.65|16990.65|16990.65|16990.65|16990.65|16990.65|16990.65|0
1623068930000|2021-06-07 12:28:50|16989.26|16989.26|16989.26|16989.26|16989.26|16989.26|16989.26|16989.26|0
1623068970000|2021-06-07 12:29:30|16985.29|16985.29|16981.32|16981.32|16985.29|16985.29|16981.32|16981.32|0
1623069040000|2021-06-07 12:30:40|16979.92|16979.92|16979.92|16979.92|16979.92|16979.92|16979.92|16979.92|0
1623069180000|2021-06-07 12:33:00|16978.77|16978.77|16977.63|16977.63|16978.77|16978.77|16977.63|16977.63|0
1623069250000|2021-06-07 12:34:10|16978.77|16978.77|16978.77|16978.77|16978.77|16978.77|16978.77|16978.77|0
1623069290000|2021-06-07 12:34:50|16974.81|16974.81|16978.77|16978.77|16978.77|16978.77|16974.81|16974.81|0
1623069330000|2021-06-07 12:35:30|16974.81|16974.81|16974.81|16974.81|16974.81|16974.81|16974.81|16974.81|0
1623069420000|2021-06-07 12:37:00|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|0
1623069480000|2021-06-07 12:38:00|16978.77|16978.77|16974.81|16974.81|16978.77|16978.77|16964.07|16964.07|0
1623069500000|2021-06-07 12:38:20|16970.84|16970.84|16966.87|16966.87|16970.84|16970.84|16966.87|16966.87|0
1623069620000|2021-06-07 12:40:20|16965.47|16965.47|16965.47|16965.47|16965.47|16965.47|16965.47|16965.47|0
1623069710000|2021-06-07 12:41:50|16964.07|16964.07|16964.07|16964.07|16964.07|16964.07|16964.07|16964.07|0
1623069740000|2021-06-07 12:42:20|16960.11|16960.11|16956.14|16956.14|16964.07|16964.07|16956.14|16956.14|0
1623069840000|2021-06-07 12:44:00|16964.07|16964.07|16968.04|16968.04|16968.04|16968.04|16964.07|16964.07|0
1623069850000|2021-06-07 12:44:10|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|0
1623069880000|2021-06-07 12:44:40|16973.41|16973.41|16973.41|16973.41|16973.41|16973.41|16973.41|16973.41|0
1623069990000|2021-06-07 12:46:30|16972.01|16972.01|16970.61|16970.61|16972.01|16972.01|16970.61|16970.61|0
1623070110000|2021-06-07 12:48:30|16969.21|16969.21|16969.21|16969.21|16969.21|16969.21|16969.21|16969.21|0
1623070140000|2021-06-07 12:49:00|16965.25|16965.25|16969.21|16969.21|16969.21|16969.21|16965.25|16965.25|0
1623070200000|2021-06-07 12:50:00|16970.61|16970.61|16970.61|16970.61|16970.61|16970.61|16970.61|16970.61|0
1623070230000|2021-06-07 12:50:30|16969.21|16969.21|16969.21|16969.21|16969.21|16969.21|16969.21|16969.21|0
1623070320000|2021-06-07 12:52:00|16968.07|16968.07|16968.07|16968.07|16968.07|16968.07|16968.07|16968.07|0
1623070340000|2021-06-07 12:52:20|16969.46|16969.46|16970.86|16970.86|16970.86|16970.86|16969.46|16969.46|0
1623070390000|2021-06-07 12:53:10|16972.26|16972.26|16972.26|16972.26|16972.26|16972.26|16972.26|16972.26|0
1623070400000|2021-06-07 12:53:20|16970.86|16970.86|16973.66|16973.66|16973.66|16973.66|16970.86|16970.86|0
1623070430000|2021-06-07 12:53:50|16970.86|16970.86|16969.46|16969.46|16970.86|16970.86|16969.46|16969.46|0
1623070460000|2021-06-07 12:54:20|16968.07|16968.07|16968.07|16968.07|16968.07|16968.07|16968.07|16968.07|0
1623070760000|2021-06-07 12:59:20|16969.46|16969.46|16968.07|16968.07|16969.46|16969.46|16968.07|16968.07|0
1623070800000|2021-06-07 13:00:00|16970.61|16970.61|16970.61|16970.61|16970.61|16970.61|16970.61|16970.61|0
1623070870000|2021-06-07 13:01:10|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|0
1623070920000|2021-06-07 13:02:00|16973.41|16973.41|16972.01|16972.01|16973.41|16973.41|16970.61|16970.61|0
1623070950000|2021-06-07 13:02:30|16975.98|16975.98|16979.95|16979.95|16979.95|16979.95|16975.98|16975.98|0
1623071160000|2021-06-07 13:06:00|16978.55|16978.55|16978.55|16978.55|16978.55|16978.55|16978.55|16978.55|0
1623071330000|2021-06-07 13:08:50|16974.58|16974.58|16968.04|16968.04|16974.58|16974.58|16964.07|16964.07|0
1623071390000|2021-06-07 13:09:50|16969.44|16969.44|16969.44|16969.44|16969.44|16969.44|16969.44|16969.44|0
1623071460000|2021-06-07 13:11:00|16957.54|16957.54|16957.54|16957.54|16957.54|16957.54|16957.54|16957.54|0
1623071520000|2021-06-07 13:12:00|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|0
1623071540000|2021-06-07 13:12:20|16951.27|16951.27|16963.18|16963.18|16963.18|16963.18|16951.27|16951.27|0
1623071620000|2021-06-07 13:13:40|16959.21|16959.21|16959.21|16959.21|16959.21|16959.21|16959.21|16959.21|0
1623071670000|2021-06-07 13:14:30|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|0
1623071780000|2021-06-07 13:16:20|16953.84|16953.84|16953.84|16953.84|16953.84|16953.84|16953.84|16953.84|0
1623071810000|2021-06-07 13:16:50|16952.45|16952.45|16952.45|16952.45|16952.45|16952.45|16952.45|16952.45|0
1623071830000|2021-06-07 13:17:10|16953.84|16953.84|16957.81|16957.81|16957.81|16957.81|16953.84|16953.84|0
1623071850000|2021-06-07 13:17:30|16953.84|16953.84|16953.84|16953.84|16953.84|16953.84|16953.84|16953.84|0
1623071880000|2021-06-07 13:18:00|16949.88|16949.88|16949.88|16949.88|16949.88|16949.88|16949.88|16949.88|0
1623072010000|2021-06-07 13:20:10|16947.08|16947.08|16947.08|16947.08|16947.08|16947.08|16947.08|16947.08|0
1623072120000|2021-06-07 13:22:00|16955.02|16955.02|16956.41|16956.41|16956.41|16956.41|16955.02|16955.02|0
1623072180000|2021-06-07 13:23:00|16955.02|16955.02|16952.22|16952.22|16955.02|16955.02|16952.22|16952.22|0
1623072190000|2021-06-07 13:23:10|16953.62|16953.62|16953.62|16953.62|16953.62|16953.62|16953.62|16953.62|0
1623072270000|2021-06-07 13:24:30|16949.65|16949.65|16953.62|16953.62|16953.62|16953.62|16949.65|16949.65|0
1623072300000|2021-06-07 13:25:00|16949.65|16949.65|16949.65|16949.65|16949.65|16949.65|16945.68|16945.68|0
1623072320000|2021-06-07 13:25:20|16945.68|16945.68|16945.68|16945.68|16945.68|16945.68|16945.68|16945.68|0
1623072470000|2021-06-07 13:27:50|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|0
1623072510000|2021-06-07 13:28:30|16945.68|16945.68|16949.65|16949.65|16949.65|16949.65|16945.68|16945.68|0
1623072570000|2021-06-07 13:29:30|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|0
1623072650000|2021-06-07 13:30:50|16937.75|16937.75|16937.75|16937.75|16937.75|16937.75|16937.75|16937.75|0
1623072660000|2021-06-07 13:31:00|16936.6|16936.6|16936.6|16936.6|16936.6|16936.6|16936.6|16936.6|0
1623072670000|2021-06-07 13:31:10|16938|16938|16940.79|16940.79|16940.79|16940.79|16938|16938|0
1623072680000|2021-06-07 13:31:20|16942.19|16942.19|16939.39|16939.39|16942.19|16942.19|16939.39|16939.39|0
1623072710000|2021-06-07 13:31:50|16943.36|16943.36|16939.39|16939.39|16943.36|16943.36|16939.39|16939.39|0
1623072750000|2021-06-07 13:32:30|16938|16938|16938|16938|16938|16938|16938|16938|0
1623072780000|2021-06-07 13:33:00|16935.2|16935.2|16935.2|16935.2|16935.2|16935.2|16935.2|16935.2|0
1623072800000|2021-06-07 13:33:20|16933.8|16933.8|16933.8|16933.8|16933.8|16933.8|16933.8|16933.8|0
1623072820000|2021-06-07 13:33:40|16932.4|16932.4|16929.61|16929.61|16932.4|16932.4|16929.61|16929.61|0
1623072840000|2021-06-07 13:34:00|16925.64|16925.64|16925.64|16925.64|16925.64|16925.64|16925.64|16925.64|0
1623072860000|2021-06-07 13:34:20|16927.04|16927.04|16927.04|16927.04|16927.04|16927.04|16927.04|16927.04|0
1623072920000|2021-06-07 13:35:20|16925.64|16925.64|16925.64|16925.64|16925.64|16925.64|16925.64|16925.64|0
1623072930000|2021-06-07 13:35:30|16926.79|16926.79|16926.79|16926.79|16926.79|16926.79|16926.79|16926.79|0
1623072950000|2021-06-07 13:35:50|16928.19|16928.19|16928.19|16928.19|16928.19|16928.19|16928.19|16928.19|0
1623073060000|2021-06-07 13:37:40|16932.15|16932.15|16940.09|16940.09|16940.09|16940.09|16928.19|16928.19|0
1623073120000|2021-06-07 13:38:40|16937.29|16937.29|16929.36|16929.36|16937.29|16937.29|16929.36|16929.36|0
1623073140000|2021-06-07 13:39:00|16930.76|16930.76|16927.96|16927.96|16930.76|16930.76|16927.96|16927.96|0
1623073160000|2021-06-07 13:39:20|16926.56|16926.56|16926.56|16926.56|16926.56|16926.56|16926.56|16926.56|0
1623073190000|2021-06-07 13:39:50|16927.96|16927.96|16927.96|16927.96|16927.96|16927.96|16927.96|16927.96|0
1623073200000|2021-06-07 13:40:00|16929.36|16929.36|16933.33|16933.33|16933.33|16933.33|16929.36|16929.36|0
1623073220000|2021-06-07 13:40:20|16929.36|16929.36|16929.36|16929.36|16929.36|16929.36|16929.36|16929.36|0
1623073230000|2021-06-07 13:40:30|16927.96|16927.96|16927.96|16927.96|16927.96|16927.96|16927.96|16927.96|0
1623073290000|2021-06-07 13:41:30|16929.36|16929.36|16929.36|16929.36|16929.36|16929.36|16929.36|16929.36|0
1623073300000|2021-06-07 13:41:40|16931.65|16931.65|16928.86|16928.86|16931.65|16931.65|16928.86|16928.86|0
1623073320000|2021-06-07 13:42:00|16927.46|16927.46|16924.91|16924.91|16927.46|16927.46|16924.91|16924.91|0
1623073350000|2021-06-07 13:42:30|16923.52|16923.52|16923.52|16923.52|16923.52|16923.52|16923.52|16923.52|0
1623073470000|2021-06-07 13:44:30|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|0
1623073480000|2021-06-07 13:44:40|16922.12|16922.12|16920.72|16920.72|16922.12|16922.12|16920.72|16920.72|0
1623073490000|2021-06-07 13:44:50|16919.32|16919.32|16918.17|16918.17|16919.32|16919.32|16918.17|16918.17|0
1623073510000|2021-06-07 13:45:10|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|0
1623073540000|2021-06-07 13:45:40|16917|16917|16915.6|16915.6|16917|16917|16915.6|16915.6|0
1623073550000|2021-06-07 13:45:50|16911.64|16911.64|16911.64|16911.64|16911.64|16911.64|16911.64|16911.64|0
1623073570000|2021-06-07 13:46:10|16907.67|16907.67|16899.73|16899.73|16907.67|16907.67|16899.73|16899.73|0
1623073600000|2021-06-07 13:46:40|16898.34|16898.34|16898.34|16898.34|16898.34|16898.34|16898.34|16898.34|0
1623073620000|2021-06-07 13:47:00|16899.48|16899.48|16899.48|16899.48|16899.48|16899.48|16899.48|16899.48|0
1623073630000|2021-06-07 13:47:10|16903.45|16903.45|16920.72|16920.72|16920.72|16920.72|16903.45|16903.45|0
1623073640000|2021-06-07 13:47:20|16924.69|16924.69|16916.75|16916.75|16924.69|16924.69|16916.75|16916.75|0
1623073750000|2021-06-07 13:49:10|16920.72|16920.72|16924.69|16924.69|16924.69|16924.69|16920.72|16920.72|0
1623073770000|2021-06-07 13:49:30|16923.29|16923.29|16924.69|16924.69|16924.69|16924.69|16923.29|16923.29|0
1623073790000|2021-06-07 13:49:50|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|0
1623073800000|2021-06-07 13:50:00|16922.12|16922.12|16924.69|16924.69|16924.69|16924.69|16920.72|16920.72|0
1623073830000|2021-06-07 13:50:30|16926.09|16926.09|16926.09|16926.09|16926.09|16926.09|16926.09|16926.09|0
1623073860000|2021-06-07 13:51:00|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|0
1623073960000|2021-06-07 13:52:40|16928.88|16928.88|16928.88|16928.88|16928.88|16928.88|16928.88|16928.88|0
1623073970000|2021-06-07 13:52:50|16924.91|16924.91|16924.91|16924.91|16924.91|16924.91|16924.91|16924.91|0
1623073980000|2021-06-07 13:53:00|16928.88|16928.88|16931.45|16931.45|16932.85|16932.85|16928.88|16928.88|0
1623074040000|2021-06-07 13:54:00|16932.85|16932.85|16932.85|16932.85|16932.85|16932.85|16932.85|16932.85|0
1623074210000|2021-06-07 13:56:50|16934.25|16934.25|16931.68|16931.68|16935.65|16935.65|16931.68|16931.68|0
1623074220000|2021-06-07 13:57:00|16927.71|16927.71|16927.71|16927.71|16927.71|16927.71|16927.71|16927.71|0
1623074370000|2021-06-07 13:59:30|16926.31|16926.31|16926.31|16926.31|16926.31|16926.31|16926.31|16926.31|0
1623074390000|2021-06-07 13:59:50|16923.52|16923.52|16923.52|16923.52|16923.52|16923.52|16923.52|16923.52|0
1623074400000|2021-06-07 14:00:00|16924.91|16924.91|16923.52|16923.52|16924.91|16924.91|16923.52|16923.52|0
1623074410000|2021-06-07 14:00:10|16922.12|16922.12|16927.23|16927.23|16927.23|16927.23|16922.12|16922.12|0
1623074430000|2021-06-07 14:00:30|16923.27|16923.27|16923.27|16923.27|16923.27|16923.27|16923.27|16923.27|0
1623074450000|2021-06-07 14:00:50|16921.87|16921.87|16920.47|16920.47|16921.87|16921.87|16920.47|16920.47|0
1623074490000|2021-06-07 14:01:30|16919.07|16919.07|16919.07|16919.07|16919.07|16919.07|16919.07|16919.07|0
1623074500000|2021-06-07 14:01:40|16917.67|16917.67|16917.67|16917.67|16917.67|16917.67|16917.67|16917.67|0
1623074520000|2021-06-07 14:02:00|16916.28|16916.28|16916.28|16916.28|16916.28|16916.28|16916.28|16916.28|0
1623074540000|2021-06-07 14:02:20|16915.13|16915.13|16915.13|16915.13|16915.13|16915.13|16915.13|16915.13|0
1623074580000|2021-06-07 14:03:00|16916.53|16916.53|16924.46|16924.46|16924.46|16924.46|16916.53|16916.53|0
1623074590000|2021-06-07 14:03:10|16925.86|16925.86|16925.86|16925.86|16929.83|16929.83|16925.86|16925.86|0
1623074640000|2021-06-07 14:04:00|16917.92|16917.92|16921.89|16921.89|16921.89|16921.89|16917.92|16917.92|0
1623074780000|2021-06-07 14:06:20|16920.49|16920.49|16920.49|16920.49|16920.49|16920.49|16920.49|16920.49|0
1623074920000|2021-06-07 14:08:40|16923.29|16923.29|16924.69|16924.69|16924.69|16924.69|16923.29|16923.29|0
1623075010000|2021-06-07 14:10:10|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|0
1623075120000|2021-06-07 14:12:00|16919.32|16919.32|16917.92|16917.92|16919.32|16919.32|16917.92|16917.92|0
1623075240000|2021-06-07 14:14:00|16916.53|16916.53|16919.32|16919.32|16919.32|16919.32|16916.53|16916.53|0
1623075290000|2021-06-07 14:14:50|16911.39|16911.39|16900.65|16900.65|16911.39|16911.39|16896.69|16896.69|0
1623075330000|2021-06-07 14:15:30|16902.05|16902.05|16898.09|16898.09|16902.05|16902.05|16894.12|16894.12|0
1623075440000|2021-06-07 14:17:20|16890.15|16890.15|16890.15|16890.15|16890.15|16890.15|16890.15|16890.15|0
1623075450000|2021-06-07 14:17:30|16886.18|16886.18|16886.18|16886.18|16886.18|16886.18|16886.18|16886.18|0
1623075470000|2021-06-07 14:17:50|16882.21|16882.21|16882.21|16882.21|16882.21|16882.21|16882.21|16882.21|0
1623075520000|2021-06-07 14:18:40|16878.25|16878.25|16878.25|16878.25|16878.25|16878.25|16878.25|16878.25|0
1623075540000|2021-06-07 14:19:00|16874.28|16874.28|16874.28|16874.28|16874.28|16874.28|16874.28|16874.28|0
1623075580000|2021-06-07 14:19:40|16871.48|16871.48|16871.48|16871.48|16871.48|16871.48|16871.48|16871.48|0
1623075840000|2021-06-07 14:24:00|16875.45|16875.45|16875.45|16875.45|16875.45|16875.45|16875.45|16875.45|0
1623075850000|2021-06-07 14:24:10|16876.85|16876.85|16875.45|16875.45|16876.85|16876.85|16875.45|16875.45|0
1623075880000|2021-06-07 14:24:40|16871.48|16871.48|16867.51|16867.51|16871.48|16871.48|16867.51|16867.51|0
1623075890000|2021-06-07 14:24:50|16864.72|16864.72|16868.69|16868.69|16868.69|16868.69|16863.32|16863.32|0
1623075920000|2021-06-07 14:25:20|16867.29|16867.29|16867.29|16867.29|16867.29|16867.29|16867.29|16867.29|0
1623075930000|2021-06-07 14:25:30|16865.89|16865.89|16865.89|16865.89|16865.89|16865.89|16865.89|16865.89|0
1623075950000|2021-06-07 14:25:50|16864.49|16864.49|16863.09|16863.09|16864.49|16864.49|16863.09|16863.09|0
1623076000000|2021-06-07 14:26:40|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|0
1623076050000|2021-06-07 14:27:30|16855.16|16855.16|16851.19|16851.19|16855.16|16855.16|16851.19|16851.19|0
1623076140000|2021-06-07 14:29:00|16847.22|16847.22|16847.22|16847.22|16847.22|16847.22|16847.22|16847.22|0
1623076150000|2021-06-07 14:29:10|16851.19|16851.19|16847.22|16847.22|16851.19|16851.19|16847.22|16847.22|0
1623076180000|2021-06-07 14:29:40|16851.19|16851.19|16851.19|16851.19|16851.19|16851.19|16851.19|16851.19|0
1623076240000|2021-06-07 14:30:40|16849.79|16849.79|16849.79|16849.79|16849.79|16849.79|16849.79|16849.79|0
1623076250000|2021-06-07 14:30:50|16848.4|16848.4|16847|16847|16848.4|16848.4|16847|16847|0
1623076270000|2021-06-07 14:31:10|16843.03|16843.03|16843.03|16843.03|16843.03|16843.03|16843.03|16843.03|0
1623076300000|2021-06-07 14:31:40|16841.63|16841.63|16849.57|16849.57|16849.57|16849.57|16841.63|16841.63|0
1623076390000|2021-06-07 14:33:10|16861.47|16861.47|16861.47|16861.47|16861.47|16861.47|16853.53|16853.53|0
1623076400000|2021-06-07 14:33:20|16865.44|16865.44|16869.63|16869.63|16869.63|16869.63|16865.44|16865.44|0
1623076440000|2021-06-07 14:34:00|16865.66|16865.66|16857.73|16857.73|16865.66|16865.66|16857.73|16857.73|0
1623076460000|2021-06-07 14:34:20|16856.33|16856.33|16856.33|16856.33|16856.33|16856.33|16856.33|16856.33|0
1623076480000|2021-06-07 14:34:40|16854.93|16854.93|16854.93|16854.93|16854.93|16854.93|16854.93|16854.93|0
1623076540000|2021-06-07 14:35:40|16856.33|16856.33|16857.73|16857.73|16857.73|16857.73|16856.33|16856.33|0
1623076550000|2021-06-07 14:35:50|16861.7|16861.7|16865.66|16865.66|16865.66|16865.66|16861.7|16861.7|0
1623076560000|2021-06-07 14:36:00|16868.46|16868.46|16868.46|16868.46|16868.46|16868.46|16868.46|16868.46|0
1623076670000|2021-06-07 14:37:50|16869.86|16869.86|16869.86|16869.86|16869.86|16869.86|16869.86|16869.86|0
1623076680000|2021-06-07 14:38:00|16871.26|16871.26|16871.26|16871.26|16871.26|16871.26|16871.26|16871.26|0
1623076830000|2021-06-07 14:40:30|16867.29|16867.29|16863.32|16863.32|16867.29|16867.29|16863.32|16863.32|0
1623076970000|2021-06-07 14:42:50|16859.35|16859.35|16859.35|16859.35|16859.35|16859.35|16859.35|16859.35|0
1623077000000|2021-06-07 14:43:20|16863.32|16863.32|16859.35|16859.35|16863.32|16863.32|16859.35|16859.35|0
1623077040000|2021-06-07 14:44:00|16857.95|16857.95|16857.95|16857.95|16857.95|16857.95|16857.95|16857.95|0
1623077140000|2021-06-07 14:45:40|16855.66|16855.66|16852.86|16852.86|16855.66|16855.66|16852.86|16852.86|0
1623077150000|2021-06-07 14:45:50|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|0
1623077180000|2021-06-07 14:46:20|16858.23|16858.23|16862.2|16862.2|16862.2|16862.2|16858.23|16858.23|0
1623077190000|2021-06-07 14:46:30|16858.23|16858.23|16858.23|16858.23|16858.23|16858.23|16858.23|16858.23|0
1623077280000|2021-06-07 14:48:00|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|0
1623077340000|2021-06-07 14:49:00|16852.86|16852.86|16852.86|16852.86|16852.86|16852.86|16852.86|16852.86|0
1623077500000|2021-06-07 14:51:40|16860.8|16860.8|16860.8|16860.8|16860.8|16860.8|16860.8|16860.8|0
1623077530000|2021-06-07 14:52:10|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|0
1623077560000|2021-06-07 14:52:40|16855.43|16855.43|16855.43|16855.43|16855.43|16855.43|16855.43|16855.43|0
1623077570000|2021-06-07 14:52:50|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|0
1623077600000|2021-06-07 14:53:20|16855.43|16855.43|16855.43|16855.43|16855.43|16855.43|16855.43|16855.43|0
1623077610000|2021-06-07 14:53:30|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|0
1623077620000|2021-06-07 14:53:40|16851.24|16851.24|16851.24|16851.24|16851.24|16851.24|16851.24|16851.24|0
1623077630000|2021-06-07 14:53:50|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|0
1623077650000|2021-06-07 14:54:10|16860.57|16860.57|16860.57|16860.57|16860.57|16860.57|16860.57|16860.57|0
1623077690000|2021-06-07 14:54:50|16864.54|16864.54|16872.48|16872.48|16872.48|16872.48|16864.54|16864.54|0
1623077730000|2021-06-07 14:55:30|16868.51|16868.51|16868.51|16868.51|16868.51|16868.51|16868.51|16868.51|0
1623077790000|2021-06-07 14:56:30|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|0
1623077910000|2021-06-07 14:58:30|16863.14|16863.14|16864.54|16864.54|16864.54|16864.54|16863.14|16863.14|0
1623077970000|2021-06-07 14:59:30|16868.51|16868.51|16864.54|16864.54|16872.48|16872.48|16864.54|16864.54|0
1623078010000|2021-06-07 15:00:10|16863.14|16863.14|16863.14|16863.14|16863.14|16863.14|16863.14|16863.14|0
1623078030000|2021-06-07 15:00:30|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|0
1623078110000|2021-06-07 15:01:50|16861.74|16861.74|16860.35|16860.35|16861.74|16861.74|16860.35|16860.35|0
1623078120000|2021-06-07 15:02:00|16856.38|16856.38|16848.44|16848.44|16856.38|16856.38|16848.44|16848.44|0
1623078130000|2021-06-07 15:02:10|16847.04|16847.04|16847.04|16847.04|16847.04|16847.04|16847.04|16847.04|0
1623078150000|2021-06-07 15:02:30|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|0
1623078240000|2021-06-07 15:04:00|16844.25|16844.25|16844.25|16844.25|16844.25|16844.25|16844.25|16844.25|0
1623078250000|2021-06-07 15:04:10|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|0
1623078370000|2021-06-07 15:06:10|16842.85|16842.85|16842.85|16842.85|16842.85|16842.85|16842.85|16842.85|0
1623078410000|2021-06-07 15:06:50|16838.88|16838.88|16838.88|16838.88|16838.88|16838.88|16838.88|16838.88|0
1623078430000|2021-06-07 15:07:10|16834.91|16834.91|16834.91|16834.91|16834.91|16834.91|16834.91|16834.91|0
1623078450000|2021-06-07 15:07:30|16838.88|16838.88|16838.88|16838.88|16838.88|16838.88|16838.88|16838.88|0
1623078540000|2021-06-07 15:09:00|16837.48|16837.48|16837.48|16837.48|16837.48|16837.48|16837.48|16837.48|0
1623078580000|2021-06-07 15:09:40|16836.09|16836.09|16834.69|16834.69|16836.09|16836.09|16834.69|16834.69|0
1623078590000|2021-06-07 15:09:50|16830.72|16830.72|16826.75|16826.75|16830.72|16830.72|16826.75|16826.75|0
1623078710000|2021-06-07 15:11:50|16828.15|16828.15|16828.15|16828.15|16828.15|16828.15|16828.15|16828.15|0
1623078760000|2021-06-07 15:12:40|16826.75|16826.75|16826.75|16826.75|16826.75|16826.75|16826.75|16826.75|0
1623078780000|2021-06-07 15:13:00|16828.15|16828.15|16829.55|16829.55|16829.55|16829.55|16828.15|16828.15|0
1623078800000|2021-06-07 15:13:20|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|0
1623078930000|2021-06-07 15:15:30|16832.12|16832.12|16830.72|16830.72|16832.12|16832.12|16830.72|16830.72|0
1623078970000|2021-06-07 15:16:10|16832.12|16832.12|16832.12|16832.12|16832.12|16832.12|16832.12|16832.12|0
1623079010000|2021-06-07 15:16:50|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|0
1623079020000|2021-06-07 15:17:00|16829.55|16829.55|16833.52|16833.52|16833.52|16833.52|16829.55|16829.55|0
1623079050000|2021-06-07 15:17:30|16830.72|16830.72|16830.72|16830.72|16830.72|16830.72|16830.72|16830.72|0
1623079070000|2021-06-07 15:17:50|16838.66|16838.66|16838.66|16838.66|16838.66|16838.66|16838.66|16838.66|0
1623079100000|2021-06-07 15:18:20|16840.05|16840.05|16840.05|16840.05|16840.05|16840.05|16840.05|16840.05|0
1623079110000|2021-06-07 15:18:30|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|0
1623079150000|2021-06-07 15:19:10|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|0
1623079210000|2021-06-07 15:20:10|16832.12|16832.12|16840.05|16840.05|16840.05|16840.05|16832.12|16832.12|0
1623079230000|2021-06-07 15:20:30|16836.09|16836.09|16832.12|16832.12|16836.09|16836.09|16832.12|16832.12|0
1623079240000|2021-06-07 15:20:40|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|0
1623079250000|2021-06-07 15:20:50|16840.05|16840.05|16840.05|16840.05|16840.05|16840.05|16840.05|16840.05|0
1623079270000|2021-06-07 15:21:10|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|0
1623079300000|2021-06-07 15:21:40|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|0
1623079310000|2021-06-07 15:21:50|16837.26|16837.26|16829.32|16829.32|16837.26|16837.26|16829.32|16829.32|0
1623079320000|2021-06-07 15:22:00|16837.26|16837.26|16837.26|16837.26|16837.26|16837.26|16837.26|16837.26|0
1623079360000|2021-06-07 15:22:40|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|0
1623079370000|2021-06-07 15:22:50|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|0
1623079390000|2021-06-07 15:23:10|16834.69|16834.69|16834.69|16834.69|16834.69|16834.69|16834.69|16834.69|0
1623079400000|2021-06-07 15:23:20|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|0
1623079410000|2021-06-07 15:23:30|16829.32|16829.32|16829.32|16829.32|16829.32|16829.32|16825.36|16825.36|0
1623079430000|2021-06-07 15:23:50|16827.92|16827.92|16827.92|16827.92|16827.92|16827.92|16827.92|16827.92|0
1623079440000|2021-06-07 15:24:00|16823.96|16823.96|16823.96|16823.96|16823.96|16823.96|16823.96|16823.96|0
1623079450000|2021-06-07 15:24:10|16819.99|16819.99|16819.99|16819.99|16819.99|16819.99|16819.99|16819.99|0
1623079500000|2021-06-07 15:25:00|16818.59|16818.59|16818.59|16818.59|16821.39|16821.39|16818.59|16818.59|0
1623079510000|2021-06-07 15:25:10|16817.19|16817.19|16817.19|16817.19|16817.19|16817.19|16817.19|16817.19|0
1623079520000|2021-06-07 15:25:20|16821.16|16821.16|16822.56|16822.56|16822.56|16822.56|16817.19|16817.19|0
1623079570000|2021-06-07 15:26:10|16818.59|16818.59|16822.56|16822.56|16822.56|16822.56|16814.62|16814.62|0
1623079590000|2021-06-07 15:26:30|16818.59|16818.59|16818.59|16818.59|16818.59|16818.59|16818.59|16818.59|0
1623079630000|2021-06-07 15:27:10|16822.56|16822.56|16822.56|16822.56|16822.56|16822.56|16822.56|16822.56|0
1623079660000|2021-06-07 15:27:40|16823.96|16823.96|16823.96|16823.96|16823.96|16823.96|16823.96|16823.96|0
1623079680000|2021-06-07 15:28:00|16827.92|16827.92|16823.96|16823.96|16827.92|16827.92|16823.96|16823.96|0
1623079700000|2021-06-07 15:28:20|16825.11|16825.11|16827.4|16827.4|16827.4|16827.4|16825.11|16825.11|0
1623079730000|2021-06-07 15:28:50|16831.37|16831.37|16831.37|16831.37|16831.37|16831.37|16831.37|16831.37|0
1623079740000|2021-06-07 15:29:00|16832.52|16832.52|16828.55|16828.55|16832.52|16832.52|16827.15|16827.15|0
1623079750000|2021-06-07 15:29:10|16827.4|16827.4|16824.58|16824.58|16828.55|16828.55|16824.58|16824.58|0
1623079760000|2021-06-07 15:29:20|16823.43|16823.43|16823.43|16823.43|16823.43|16823.43|16823.43|16823.43|0
1623079770000|2021-06-07 15:29:30|16822.04|16822.04|16818.07|16818.07|16822.04|16822.04|16818.07|16818.07|0
1623079780000|2021-06-07 15:29:40|16819.22|16819.22|16817.82|16817.82|16819.22|16819.22|16817.82|16817.82|0
1623079790000|2021-06-07 15:29:50|16816.67|16816.67|16809.01|16809.01|16819.47|16819.47|16809.01|16809.01|0
1623136500000|2021-06-08 07:15:00|16801.09|16801.09|16801.09|16801.09|16801.09|16801.09|16801.09|16801.09|0
1623136650000|2021-06-08 07:17:30|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|0
1623136670000|2021-06-08 07:17:50|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|0
1623136710000|2021-06-08 07:18:30|16814.39|16814.39|16806.45|16806.45|16814.39|16814.39|16806.45|16806.45|0
1623136740000|2021-06-08 07:19:00|16810.65|16810.65|16810.65|16810.65|16810.65|16810.65|16810.65|16810.65|0
1623136770000|2021-06-08 07:19:30|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|0
1623136800000|2021-06-08 07:20:00|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|0
1623136850000|2021-06-08 07:20:50|16816.47|16816.47|16816.47|16816.47|16816.47|16816.47|16816.47|16816.47|0
1623136990000|2021-06-08 07:23:10|16810.87|16810.87|16810.87|16810.87|16810.87|16810.87|16810.87|16810.87|0
1623137120000|2021-06-08 07:25:20|16812.27|16812.27|16813.67|16813.67|16813.67|16813.67|16812.27|16812.27|0
1623137210000|2021-06-08 07:26:50|16816.47|16816.47|16822.06|16822.06|16824.86|16824.86|16816.47|16816.47|0
1623137220000|2021-06-08 07:27:00|16826.25|16826.25|16847.22|16847.22|16847.22|16847.22|16826.25|16826.25|0
1623137230000|2021-06-08 07:27:10|16848.62|16848.62|16870.54|16870.54|16877.53|16877.53|16848.62|16848.62|0
1623137240000|2021-06-08 07:27:20|16860.75|16860.75|16855.16|16855.16|16860.75|16860.75|16855.16|16855.16|0
1623137270000|2021-06-08 07:27:50|16851.19|16851.19|16855.16|16855.16|16855.16|16855.16|16851.19|16851.19|0
1623137330000|2021-06-08 07:28:50|16846.77|16846.77|16846.77|16846.77|16846.77|16846.77|16846.77|16846.77|0
1623137400000|2021-06-08 07:30:00|16839.78|16839.78|16839.78|16839.78|16839.78|16839.78|16839.78|16839.78|0
1623137460000|2021-06-08 07:31:00|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|0
1623137470000|2021-06-08 07:31:10|16827.88|16827.88|16827.88|16827.88|16827.88|16827.88|16827.88|16827.88|0
1623137500000|2021-06-08 07:31:40|16824.43|16824.43|16824.43|16824.43|16824.43|16824.43|16824.43|16824.43|0
1623137520000|2021-06-08 07:32:00|16820.24|16820.24|16820.24|16820.24|16820.24|16820.24|16820.24|16820.24|0
1623137620000|2021-06-08 07:33:40|16808.34|16808.34|16808.34|16808.34|16808.34|16808.34|16808.34|16808.34|0
1623137660000|2021-06-08 07:34:20|16811.13|16811.13|16811.13|16811.13|16811.13|16811.13|16811.13|16811.13|0
1623137730000|2021-06-08 07:35:30|16809.73|16809.73|16809.73|16809.73|16809.73|16809.73|16809.73|16809.73|0
1623137960000|2021-06-08 07:39:20|16813.7|16813.7|16810.91|16810.91|16813.7|16813.7|16810.91|16810.91|0
1623137990000|2021-06-08 07:39:50|16818.84|16818.84|16818.84|16818.84|16818.84|16818.84|16818.84|16818.84|0
1623138010000|2021-06-08 07:40:10|16822.81|16822.81|16826.78|16826.78|16826.78|16826.78|16822.81|16822.81|0
1623138150000|2021-06-08 07:42:30|16830.74|16830.74|16830.74|16830.74|16830.74|16830.74|16830.74|16830.74|0
1623138240000|2021-06-08 07:44:00|16834.71|16834.71|16849.41|16849.41|16852.21|16852.21|16834.71|16834.71|0
1623138300000|2021-06-08 07:45:00|16853.61|16853.61|16853.61|16853.61|16853.61|16853.61|16853.61|16853.61|0
1623138360000|2021-06-08 07:46:00|16856.4|16856.4|16856.4|16856.4|16856.4|16856.4|16856.4|16856.4|0
1623138420000|2021-06-08 07:47:00|16857.55|16857.55|16859.85|16859.85|16859.85|16859.85|16857.55|16857.55|0
1623138450000|2021-06-08 07:47:30|16864.04|16864.04|16862.64|16862.64|16864.04|16864.04|16862.64|16862.64|0
1623138460000|2021-06-08 07:47:40|16850.74|16850.74|16850.74|16850.74|16850.74|16850.74|16850.74|16850.74|0
1623138480000|2021-06-08 07:48:00|16852.14|16852.14|16852.14|16852.14|16852.14|16852.14|16852.14|16852.14|0
1623138500000|2021-06-08 07:48:20|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|0
1623138650000|2021-06-08 07:50:50|16856.33|16856.33|16859.13|16859.13|16859.13|16859.13|16856.33|16856.33|0
1623138750000|2021-06-08 07:52:30|16861.92|16861.92|16861.92|16861.92|16861.92|16861.92|16861.92|16861.92|0
1623138760000|2021-06-08 07:52:40|16866.12|16866.12|16866.12|16866.12|16866.12|16866.12|16866.12|16866.12|0
1623138790000|2021-06-08 07:53:10|16864.72|16864.72|16861.92|16861.92|16864.72|16864.72|16861.92|16861.92|0
1623138820000|2021-06-08 07:53:40|16857.95|16857.95|16857.95|16857.95|16857.95|16857.95|16857.95|16857.95|0
1623138960000|2021-06-08 07:56:00|16864.94|16864.94|16863.55|16863.55|16864.94|16864.94|16863.55|16863.55|0
1623139140000|2021-06-08 07:59:00|16866.34|16866.34|16866.34|16866.34|16866.34|16866.34|16866.34|16866.34|0
1623139190000|2021-06-08 07:59:50|16869.14|16869.14|16869.14|16869.14|16869.14|16869.14|16869.14|16869.14|0
1623139200000|2021-06-08 08:00:00|16870.29|16870.29|16870.29|16870.29|16870.29|16870.29|16870.29|16870.29|0
1623139210000|2021-06-08 08:00:10|16873.08|16873.08|16873.08|16873.08|16873.08|16873.08|16873.08|16873.08|0
1623139270000|2021-06-08 08:01:10|16871.69|16871.69|16868.89|16868.89|16871.69|16871.69|16868.89|16868.89|0
1623139280000|2021-06-08 08:01:20|16870.04|16870.04|16870.04|16870.04|16870.04|16870.04|16870.04|16870.04|0
1623139390000|2021-06-08 08:03:10|16872.83|16872.83|16872.83|16872.83|16872.83|16872.83|16872.83|16872.83|0
1623139570000|2021-06-08 08:06:10|16868.64|16868.64|16867.49|16867.49|16868.64|16868.64|16866.34|16866.34|0
1623139630000|2021-06-08 08:07:10|16868.89|16868.89|16868.89|16868.89|16868.89|16868.89|16868.89|16868.89|0
1623139690000|2021-06-08 08:08:10|16870.29|16870.29|16870.29|16870.29|16870.29|16870.29|16870.29|16870.29|0
1623139770000|2021-06-08 08:09:30|16871.69|16871.69|16871.69|16871.69|16871.69|16871.69|16871.69|16871.69|0
1623139790000|2021-06-08 08:09:50|16873.08|16873.08|16873.08|16873.08|16873.08|16873.08|16873.08|16873.08|0
1623139850000|2021-06-08 08:10:50|16861.18|16861.18|16861.18|16861.18|16861.18|16861.18|16861.18|16861.18|0
1623139890000|2021-06-08 08:11:30|16859.78|16859.78|16859.78|16859.78|16859.78|16859.78|16859.78|16859.78|0
1623139950000|2021-06-08 08:12:30|16858.38|16858.38|16858.38|16858.38|16858.38|16858.38|16858.38|16858.38|0
1623140010000|2021-06-08 08:13:30|16854.94|16854.94|16853.79|16853.79|16854.94|16854.94|16853.79|16853.79|0
1623140030000|2021-06-08 08:13:50|16861.73|16861.73|16873.63|16873.63|16873.63|16873.63|16861.73|16861.73|0
1623140040000|2021-06-08 08:14:00|16874.78|16874.78|16862.88|16862.88|16874.78|16874.78|16862.88|16862.88|0
1623140050000|2021-06-08 08:14:10|16870.81|16870.81|16870.81|16870.81|16870.81|16870.81|16870.81|16870.81|0
1623140080000|2021-06-08 08:14:40|16858.91|16858.91|16858.91|16858.91|16858.91|16858.91|16858.91|16858.91|0
1623140090000|2021-06-08 08:14:50|16856.11|16856.11|16856.11|16856.11|16856.11|16856.11|16856.11|16856.11|0
1623140180000|2021-06-08 08:16:20|16860.08|16860.08|16860.08|16860.08|16860.08|16860.08|16860.08|16860.08|0
1623140200000|2021-06-08 08:16:40|16857.51|16857.51|16857.51|16857.51|16857.51|16857.51|16857.51|16857.51|0
1623140320000|2021-06-08 08:18:40|16854.71|16854.71|16854.71|16854.71|16854.71|16854.71|16854.71|16854.71|0
1623140330000|2021-06-08 08:18:50|16862.65|16862.65|16870.58|16870.58|16870.58|16870.58|16862.65|16862.65|0
1623140600000|2021-06-08 08:23:20|16873.38|16873.38|16873.38|16873.38|16873.38|16873.38|16873.38|16873.38|0
1623140660000|2021-06-08 08:24:20|16877.35|16877.35|16877.35|16877.35|16877.35|16877.35|16877.35|16877.35|0
1623140670000|2021-06-08 08:24:30|16878.75|16878.75|16880.14|16880.14|16880.14|16880.14|16878.75|16878.75|0
1623140710000|2021-06-08 08:25:10|16878.75|16878.75|16878.75|16878.75|16878.75|16878.75|16878.75|16878.75|0
1623140720000|2021-06-08 08:25:20|16882.94|16882.94|16882.94|16882.94|16882.94|16882.94|16882.94|16882.94|0
1623140740000|2021-06-08 08:25:40|16880.14|16880.14|16880.14|16880.14|16880.14|16880.14|16880.14|16880.14|0
1623140770000|2021-06-08 08:26:10|16881.54|16881.54|16881.54|16881.54|16881.54|16881.54|16881.54|16881.54|0
1623140790000|2021-06-08 08:26:30|16884.34|16884.34|16884.34|16884.34|16884.34|16884.34|16884.34|16884.34|0
1623140800000|2021-06-08 08:26:40|16885.74|16885.74|16893.67|16893.67|16893.67|16893.67|16885.74|16885.74|0
1623140830000|2021-06-08 08:27:10|16896.47|16896.47|16896.47|16896.47|16896.47|16896.47|16896.47|16896.47|0
1623140890000|2021-06-08 08:28:10|16904.4|16904.4|16904.4|16904.4|16904.4|16904.4|16904.4|16904.4|0
1623140990000|2021-06-08 08:29:50|16912.34|16912.34|16910.04|16910.04|16912.34|16912.34|16910.04|16910.04|0
1623141190000|2021-06-08 08:33:10|16908.64|16908.64|16908.64|16908.64|16908.64|16908.64|16908.64|16908.64|0
1623141200000|2021-06-08 08:33:20|16910.04|16910.04|16910.04|16910.04|16910.04|16910.04|16910.04|16910.04|0
1623141220000|2021-06-08 08:33:40|16911.44|16911.44|16918.2|16918.2|16918.2|16918.2|16911.44|16911.44|0
1623141290000|2021-06-08 08:34:50|16920.5|16920.5|16920.5|16920.5|16920.5|16920.5|16920.5|16920.5|0
1623141370000|2021-06-08 08:36:10|16921.9|16921.9|16921.9|16921.9|16921.9|16921.9|16921.9|16921.9|0
1623141500000|2021-06-08 08:38:20|16926.09|16926.09|16927.49|16927.49|16927.49|16927.49|16926.09|16926.09|0
1623141540000|2021-06-08 08:39:00|16931.46|16931.46|16930.06|16930.06|16931.46|16931.46|16930.06|16930.06|0
1623141630000|2021-06-08 08:40:30|16928.66|16928.66|16920.27|16920.27|16928.66|16928.66|16920.27|16920.27|0
1623141720000|2021-06-08 08:42:00|16918.88|16918.88|16918.88|16918.88|16918.88|16918.88|16918.88|16918.88|0
1623141960000|2021-06-08 08:46:00|16916.08|16916.08|16916.08|16916.08|16916.08|16916.08|16916.08|16916.08|0
1623142030000|2021-06-08 08:47:10|16921.67|16921.67|16921.67|16921.67|16921.67|16921.67|16921.67|16921.67|0
1623142180000|2021-06-08 08:49:40|16919.38|16919.38|16918.23|16918.23|16919.38|16919.38|16918.23|16918.23|0
1623142200000|2021-06-08 08:50:00|16919.38|16919.38|16919.38|16919.38|16919.38|16919.38|16919.38|16919.38|0
1623142330000|2021-06-08 08:52:10|16920.77|16920.77|16920.77|16920.77|16920.77|16920.77|16920.77|16920.77|0
1623142380000|2021-06-08 08:53:00|16919.38|16919.38|16916.58|16916.58|16919.38|16919.38|16913.78|16913.78|0
1623142410000|2021-06-08 08:53:30|16917.73|16917.73|16917.73|16917.73|16917.73|16917.73|16917.73|16917.73|0
1623142440000|2021-06-08 08:54:00|16919.13|16919.13|16919.13|16919.13|16919.13|16919.13|16919.13|16919.13|0
1623142500000|2021-06-08 08:55:00|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|0
1623142630000|2021-06-08 08:57:10|16919.13|16919.13|16919.13|16919.13|16919.13|16919.13|16919.13|16919.13|0
1623142640000|2021-06-08 08:57:20|16920.52|16920.52|16920.52|16920.52|16920.52|16920.52|16920.52|16920.52|0
1623142710000|2021-06-08 08:58:30|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|0
1623142790000|2021-06-08 08:59:50|16924.22|16924.22|16924.22|16924.22|16924.22|16924.22|16924.22|16924.22|0
1623142800000|2021-06-08 09:00:00|16925.37|16925.37|16925.37|16925.37|16925.37|16925.37|16925.37|16925.37|0
1623142810000|2021-06-08 09:00:10|16923.97|16923.97|16925.37|16925.37|16925.37|16925.37|16923.97|16923.97|0
1623142820000|2021-06-08 09:00:20|16923.97|16923.97|16923.97|16923.97|16923.97|16923.97|16923.97|16923.97|0
1623142830000|2021-06-08 09:00:30|16922.82|16922.82|16921.42|16921.42|16922.82|16922.82|16921.42|16921.42|0
1623142850000|2021-06-08 09:00:50|16923.72|16923.72|16923.72|16923.72|16923.72|16923.72|16923.72|16923.72|0
1623142860000|2021-06-08 09:01:00|16925.12|16925.12|16926.26|16926.26|16926.26|16926.26|16925.12|16925.12|0
1623142950000|2021-06-08 09:02:30|16930.23|16930.23|16930.23|16930.23|16930.23|16930.23|16930.23|16930.23|0
1623142980000|2021-06-08 09:03:00|16926.26|16926.26|16926.26|16926.26|16926.26|16926.26|16926.26|16926.26|0
1623143000000|2021-06-08 09:03:20|16922.3|16922.3|16922.3|16922.3|16922.3|16922.3|16922.3|16922.3|0
1623143040000|2021-06-08 09:04:00|16934.2|16934.2|16934.2|16934.2|16934.2|16934.2|16934.2|16934.2|0
1623143070000|2021-06-08 09:04:30|16937|16937|16942.34|16942.34|16942.34|16942.34|16937|16937|0
1623143100000|2021-06-08 09:05:00|16943.49|16943.49|16943.49|16943.49|16943.49|16943.49|16943.49|16943.49|0
1623143130000|2021-06-08 09:05:30|16942.34|16942.34|16942.34|16942.34|16942.34|16942.34|16942.34|16942.34|0
1623143140000|2021-06-08 09:05:40|16943.74|16943.74|16943.74|16943.74|16943.74|16943.74|16943.74|16943.74|0
1623143150000|2021-06-08 09:05:50|16945.13|16945.13|16945.13|16945.13|16945.13|16945.13|16945.13|16945.13|0
1623143160000|2021-06-08 09:06:00|16941.17|16941.17|16937.2|16937.2|16941.17|16941.17|16937.2|16937.2|0
1623143200000|2021-06-08 09:06:40|16941.39|16941.39|16941.39|16941.39|16941.39|16941.39|16941.39|16941.39|0
1623143210000|2021-06-08 09:06:50|16939.99|16939.99|16939.99|16939.99|16939.99|16939.99|16939.99|16939.99|0
1623143310000|2021-06-08 09:08:30|16941.39|16941.39|16941.39|16941.39|16941.39|16941.39|16941.39|16941.39|0
1623143320000|2021-06-08 09:08:40|16945.36|16945.36|16945.36|16945.36|16945.36|16945.36|16945.36|16945.36|0
1623143360000|2021-06-08 09:09:20|16948.16|16948.16|16948.16|16948.16|16948.16|16948.16|16948.16|16948.16|0
1623143390000|2021-06-08 09:09:50|16949.55|16949.55|16949.55|16949.55|16949.55|16949.55|16949.55|16949.55|0
1623143460000|2021-06-08 09:11:00|16946.76|16946.76|16948.16|16948.16|16948.16|16948.16|16946.76|16946.76|0
1623143470000|2021-06-08 09:11:10|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|0
1623143520000|2021-06-08 09:12:00|16948.16|16948.16|16948.16|16948.16|16948.16|16948.16|16948.16|16948.16|0
1623143730000|2021-06-08 09:15:30|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|0
1623143890000|2021-06-08 09:18:10|16942.79|16942.79|16934.86|16934.86|16942.79|16942.79|16934.86|16934.86|0
1623143930000|2021-06-08 09:18:50|16933.46|16933.46|16932.31|16932.31|16933.46|16933.46|16932.31|16932.31|0
1623143940000|2021-06-08 09:19:00|16934.61|16934.61|16934.61|16934.61|16934.61|16934.61|16934.61|16934.61|0
1623143980000|2021-06-08 09:19:40|16938.57|16938.57|16938.57|16938.57|16938.57|16938.57|16938.57|16938.57|0
1623143990000|2021-06-08 09:19:50|16942.54|16942.54|16942.54|16942.54|16942.54|16942.54|16942.54|16942.54|0
1623144060000|2021-06-08 09:21:00|16944.84|16944.84|16949.03|16949.03|16949.03|16949.03|16944.84|16944.84|0
1623144080000|2021-06-08 09:21:20|16956.97|16956.97|16956.97|16956.97|16956.97|16956.97|16956.97|16956.97|0
1623144090000|2021-06-08 09:21:30|16960.93|16960.93|16960.93|16960.93|16960.93|16960.93|16960.93|16960.93|0
1623144100000|2021-06-08 09:21:40|16962.33|16962.33|16963.73|16963.73|16963.73|16963.73|16962.33|16962.33|0
1623144120000|2021-06-08 09:22:00|16962.33|16962.33|16962.33|16962.33|16962.33|16962.33|16962.33|16962.33|0
1623144210000|2021-06-08 09:23:30|16960.93|16960.93|16958.14|16958.14|16960.93|16960.93|16958.14|16958.14|0
1623144240000|2021-06-08 09:24:00|16966.07|16966.07|16966.07|16966.07|16966.07|16966.07|16966.07|16966.07|0
1623144300000|2021-06-08 09:25:00|16968.87|16968.87|16967.47|16967.47|16968.87|16968.87|16967.47|16967.47|0
1623144310000|2021-06-08 09:25:10|16968.87|16968.87|16976.81|16976.81|16976.81|16976.81|16968.87|16968.87|0
1623144320000|2021-06-08 09:25:20|16972.84|16972.84|16972.84|16972.84|16972.84|16972.84|16972.84|16972.84|0
1623144380000|2021-06-08 09:26:20|16964.9|16964.9|16964.9|16964.9|16964.9|16964.9|16964.9|16964.9|0
1623144390000|2021-06-08 09:26:30|16962.61|16962.61|16959.81|16959.81|16962.61|16962.61|16959.81|16959.81|0
1623144500000|2021-06-08 09:28:20|16961.21|16961.21|16961.21|16961.21|16961.21|16961.21|16961.21|16961.21|0
1623144560000|2021-06-08 09:29:20|16957.24|16957.24|16957.24|16957.24|16957.24|16957.24|16957.24|16957.24|0
1623144600000|2021-06-08 09:30:00|16958.64|16958.64|16965.63|16965.63|16965.63|16965.63|16958.64|16958.64|0
1623144620000|2021-06-08 09:30:20|16963.33|16963.33|16963.33|16963.33|16963.33|16963.33|16963.33|16963.33|0
1623144650000|2021-06-08 09:30:50|16964.73|16964.73|16964.73|16964.73|16964.73|16964.73|16964.73|16964.73|0
1623144680000|2021-06-08 09:31:20|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|0
1623144910000|2021-06-08 09:35:10|16952.6|16952.6|16952.6|16952.6|16952.6|16952.6|16952.6|16952.6|0
1623144970000|2021-06-08 09:36:10|16956.57|16956.57|16956.57|16956.57|16956.57|16956.57|16956.57|16956.57|0
1623145070000|2021-06-08 09:37:50|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|0
1623145170000|2021-06-08 09:39:30|16958.24|16958.24|16958.24|16958.24|16958.24|16958.24|16958.24|16958.24|0
1623145270000|2021-06-08 09:41:10|16962.21|16962.21|16974.11|16974.11|16974.11|16974.11|16962.21|16962.21|0
1623145340000|2021-06-08 09:42:20|16966.18|16966.18|16963.61|16963.61|16966.18|16966.18|16963.61|16963.61|0
1623145350000|2021-06-08 09:42:30|16960.81|16960.81|16962.21|16962.21|16962.21|16962.21|16960.81|16960.81|0
1623145390000|2021-06-08 09:43:10|16963.61|16963.61|16962.21|16962.21|16963.61|16963.61|16962.21|16962.21|0
1623145410000|2021-06-08 09:43:30|16961.06|16961.06|16961.06|16961.06|16961.06|16961.06|16961.06|16961.06|0
1623145420000|2021-06-08 09:43:40|16958.76|16958.76|16961.06|16961.06|16961.06|16961.06|16958.76|16958.76|0
1623145460000|2021-06-08 09:44:20|16959.66|16959.66|16959.66|16959.66|16959.66|16959.66|16959.66|16959.66|0
1623145480000|2021-06-08 09:44:40|16958.26|16958.26|16956.87|16956.87|16958.26|16958.26|16956.87|16956.87|0
1623145490000|2021-06-08 09:44:50|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|0
1623145500000|2021-06-08 09:45:00|16954.07|16954.07|16954.07|16954.07|16954.07|16954.07|16954.07|16954.07|0
1623145510000|2021-06-08 09:45:10|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|0
1623145590000|2021-06-08 09:46:30|16956.87|16956.87|16958.26|16958.26|16958.26|16958.26|16956.87|16956.87|0
1623145610000|2021-06-08 09:46:50|16961.06|16961.06|16961.06|16961.06|16961.06|16961.06|16961.06|16961.06|0
1623145620000|2021-06-08 09:47:00|16962.21|16962.21|16962.21|16962.21|16962.21|16962.21|16962.21|16962.21|0
1623145810000|2021-06-08 09:50:10|16963.36|16963.36|16963.36|16963.36|16963.36|16963.36|16963.36|16963.36|0
1623145920000|2021-06-08 09:52:00|16966.15|16966.15|16966.15|16966.15|16966.15|16966.15|16966.15|16966.15|0
1623146180000|2021-06-08 09:56:20|16970.12|16970.12|16970.12|16970.12|16970.12|16970.12|16970.12|16970.12|0
1623146250000|2021-06-08 09:57:30|16968.72|16968.72|16968.72|16968.72|16968.72|16968.72|16968.72|16968.72|0
1623146440000|2021-06-08 10:00:40|16970.12|16970.12|16967.32|16967.32|16970.12|16970.12|16967.32|16967.32|0
1623146450000|2021-06-08 10:00:50|16965.93|16965.93|16964.53|16964.53|16965.93|16965.93|16964.53|16964.53|0
1623146470000|2021-06-08 10:01:10|16965.93|16965.93|16967.32|16967.32|16967.32|16967.32|16965.93|16965.93|0
1623146480000|2021-06-08 10:01:20|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|0
1623146510000|2021-06-08 10:01:50|16967.57|16967.57|16967.57|16967.57|16967.57|16967.57|16967.57|16967.57|0
1623146610000|2021-06-08 10:03:30|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|0
1623146640000|2021-06-08 10:04:00|16967.57|16967.57|16967.57|16967.57|16967.57|16967.57|16967.57|16967.57|0
1623146660000|2021-06-08 10:04:20|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|0
1623146750000|2021-06-08 10:05:50|16964.78|16964.78|16963.38|16963.38|16964.78|16964.78|16963.38|16963.38|0
1623146760000|2021-06-08 10:06:00|16961.08|16961.08|16961.08|16961.08|16961.08|16961.08|16961.08|16961.08|0
1623146830000|2021-06-08 10:07:10|16965.05|16965.05|16969.25|16969.25|16969.25|16969.25|16965.05|16965.05|0
1623146870000|2021-06-08 10:07:50|16973.21|16973.21|16973.21|16973.21|16973.21|16973.21|16973.21|16973.21|0
1623146880000|2021-06-08 10:08:00|16971.82|16971.82|16966.45|16966.45|16971.82|16971.82|16966.45|16966.45|0
1623147180000|2021-06-08 10:13:00|16970.42|16970.42|16970.42|16970.42|16970.42|16970.42|16970.42|16970.42|0
1623147200000|2021-06-08 10:13:20|16974.38|16974.38|16974.38|16974.38|16974.38|16974.38|16974.38|16974.38|0
1623147310000|2021-06-08 10:15:10|16972.99|16972.99|16972.99|16972.99|16972.99|16972.99|16972.99|16972.99|0
1623147320000|2021-06-08 10:15:20|16971.59|16971.59|16971.59|16971.59|16971.59|16971.59|16971.59|16971.59|0
1623147340000|2021-06-08 10:15:40|16970.44|16970.44|16971.59|16971.59|16971.59|16971.59|16970.44|16970.44|0
1623147350000|2021-06-08 10:15:50|16966|16966|16948.5|16948.5|16966|16966|16948.5|16948.5|0
1623147360000|2021-06-08 10:16:00|16941.51|16941.51|16924.27|16924.27|16941.51|16941.51|16924.27|16924.27|0
1623147370000|2021-06-08 10:16:10|16925.66|16925.66|16927.06|16927.06|16927.06|16927.06|16925.66|16925.66|0
1623147380000|2021-06-08 10:16:20|16922.87|16922.87|16922.87|16922.87|16922.87|16922.87|16922.87|16922.87|0
1623147390000|2021-06-08 10:16:30|16924.27|16924.27|16924.27|16924.27|16924.27|16924.27|16924.27|16924.27|0
1623147400000|2021-06-08 10:16:40|16927.06|16927.06|16927.06|16927.06|16927.06|16927.06|16927.06|16927.06|0
1623147410000|2021-06-08 10:16:50|16928.21|16928.21|16928.21|16928.21|16928.21|16928.21|16928.21|16928.21|0
1623147460000|2021-06-08 10:17:40|16932.18|16932.18|16932.18|16932.18|16932.18|16932.18|16932.18|16932.18|0
1623147500000|2021-06-08 10:18:20|16940.11|16940.11|16940.11|16940.11|16940.11|16940.11|16940.11|16940.11|0
1623147540000|2021-06-08 10:19:00|16941.51|16941.51|16941.51|16941.51|16941.51|16941.51|16941.51|16941.51|0
1623147600000|2021-06-08 10:20:00|16940.36|16940.36|16936.42|16936.42|16940.36|16940.36|16936.42|16936.42|0
1623147660000|2021-06-08 10:21:00|16937.82|16937.82|16937.82|16937.82|16937.82|16937.82|16937.82|16937.82|0
1623147670000|2021-06-08 10:21:10|16939.22|16939.22|16939.22|16939.22|16939.22|16939.22|16939.22|16939.22|0
1623147840000|2021-06-08 10:24:00|16936.42|16936.42|16925.96|16925.96|16936.42|16936.42|16925.96|16925.96|0
1623147850000|2021-06-08 10:24:10|16924.81|16924.81|16924.81|16924.81|16924.81|16924.81|16924.81|16924.81|0
1623147880000|2021-06-08 10:24:40|16922.02|16922.02|16922.02|16922.02|16922.02|16922.02|16922.02|16922.02|0
1623147930000|2021-06-08 10:25:30|16919.72|16919.72|16918.57|16918.57|16919.72|16919.72|16918.57|16918.57|0
1623147970000|2021-06-08 10:26:10|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|0
1623148010000|2021-06-08 10:26:50|16923.42|16923.42|16926.86|16926.86|16926.86|16926.86|16923.42|16923.42|0
1623148050000|2021-06-08 10:27:30|16925.71|16925.71|16924.56|16924.56|16925.71|16925.71|16924.56|16924.56|0
1623148080000|2021-06-08 10:28:00|16928.01|16928.01|16928.01|16928.01|16928.01|16928.01|16928.01|16928.01|0
1623148110000|2021-06-08 10:28:30|16926.86|16926.86|16926.86|16926.86|16926.86|16926.86|16926.86|16926.86|0
1623148120000|2021-06-08 10:28:40|16922.89|16922.89|16918.7|16918.7|16922.89|16922.89|16918.7|16918.7|0
1623148160000|2021-06-08 10:29:20|16920.1|16920.1|16922.89|16922.89|16922.89|16922.89|16920.1|16920.1|0
1623148170000|2021-06-08 10:29:30|16926.86|16926.86|16926.86|16926.86|16926.86|16926.86|16926.86|16926.86|0
1623148200000|2021-06-08 10:30:00|16925.71|16925.71|16926.61|16926.61|16928.01|16928.01|16925.71|16925.71|0
1623148270000|2021-06-08 10:31:10|16918.67|16918.67|16918.67|16918.67|16918.67|16918.67|16918.67|16918.67|0
1623148350000|2021-06-08 10:32:30|16915.88|16915.88|16915.88|16915.88|16915.88|16915.88|16915.88|16915.88|0
1623148390000|2021-06-08 10:33:10|16914.73|16914.73|16914.73|16914.73|16914.73|16914.73|16914.73|16914.73|0
1623148480000|2021-06-08 10:34:40|16922.67|16922.67|16922.67|16922.67|16922.67|16922.67|16922.67|16922.67|0
1623148540000|2021-06-08 10:35:40|16924.06|16924.06|16924.06|16924.06|16924.06|16924.06|16924.06|16924.06|0
1623148550000|2021-06-08 10:35:50|16926.86|16926.86|16930.83|16930.83|16930.83|16930.83|16926.86|16926.86|0
1623148630000|2021-06-08 10:37:10|16934.79|16934.79|16938.76|16938.76|16938.76|16938.76|16934.79|16934.79|0
1623148710000|2021-06-08 10:38:30|16940.16|16940.16|16940.16|16940.16|16940.16|16940.16|16940.16|16940.16|0
1623148730000|2021-06-08 10:38:50|16936.19|16936.19|16936.19|16936.19|16936.19|16936.19|16936.19|16936.19|0
1623148740000|2021-06-08 10:39:00|16937.59|16937.59|16937.59|16937.59|16937.59|16937.59|16937.59|16937.59|0
1623148770000|2021-06-08 10:39:30|16941.56|16941.56|16941.56|16941.56|16941.56|16941.56|16941.56|16941.56|0
1623148780000|2021-06-08 10:39:40|16945.53|16945.53|16959.73|16959.73|16959.73|16959.73|16945.53|16945.53|0
1623148920000|2021-06-08 10:42:00|16963.69|16963.69|16963.69|16963.69|16963.69|16963.69|16963.69|16963.69|0
1623148930000|2021-06-08 10:42:10|16965.09|16965.09|16965.09|16965.09|16965.09|16965.09|16965.09|16965.09|0
1623148960000|2021-06-08 10:42:40|16957.16|16957.16|16955.98|16955.98|16959.95|16959.95|16955.98|16955.98|0
1623148990000|2021-06-08 10:43:10|16963.92|16963.92|16963.92|16963.92|16963.92|16963.92|16963.92|16963.92|0
1623149010000|2021-06-08 10:43:30|16959.95|16959.95|16959.95|16959.95|16959.95|16959.95|16959.95|16959.95|0
1623149020000|2021-06-08 10:43:40|16963.92|16963.92|16963.92|16963.92|16963.92|16963.92|16963.92|16963.92|0
1623149100000|2021-06-08 10:45:00|16962.52|16962.52|16962.52|16962.52|16962.52|16962.52|16962.52|16962.52|0
1623149160000|2021-06-08 10:46:00|16966.49|16966.49|16966.49|16966.49|16966.49|16966.49|16966.49|16966.49|0
1623149250000|2021-06-08 10:47:30|16962.52|16962.52|16958.55|16958.55|16962.52|16962.52|16958.55|16958.55|0
1623149260000|2021-06-08 10:47:40|16966.49|16966.49|16966.49|16966.49|16966.49|16966.49|16966.49|16966.49|0
1623149330000|2021-06-08 10:48:50|16962.52|16962.52|16958.55|16958.55|16962.52|16962.52|16958.55|16958.55|0
1623149400000|2021-06-08 10:50:00|16961.35|16961.35|16962.75|16962.75|16962.75|16962.75|16961.35|16961.35|0
1623149450000|2021-06-08 10:50:50|16966.72|16966.72|16966.72|16966.72|16966.72|16966.72|16966.72|16966.72|0
1623149460000|2021-06-08 10:51:00|16974.65|16974.65|16977.45|16977.45|16977.45|16977.45|16974.65|16974.65|0
1623149490000|2021-06-08 10:51:30|16976.05|16976.05|16976.05|16976.05|16976.05|16976.05|16976.05|16976.05|0
1623149500000|2021-06-08 10:51:40|16975.35|16975.35|16973.25|16973.25|16975.35|16975.35|16973.25|16973.25|0
1623149510000|2021-06-08 10:51:50|16972.11|16972.11|16972.11|16972.11|16972.11|16972.11|16972.11|16972.11|0
1623149530000|2021-06-08 10:52:10|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|0
1623149570000|2021-06-08 10:52:50|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|0
1623149580000|2021-06-08 10:53:00|16965.57|16965.57|16965.57|16965.57|16965.57|16965.57|16965.57|16965.57|0
1623149630000|2021-06-08 10:53:50|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|0
1623149700000|2021-06-08 10:55:00|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|0
1623149730000|2021-06-08 10:55:30|16968.36|16968.36|16968.36|16968.36|16968.36|16968.36|16968.36|16968.36|0
1623149740000|2021-06-08 10:55:40|16972.33|16972.33|16972.33|16972.33|16972.33|16972.33|16972.33|16972.33|0
1623149770000|2021-06-08 10:56:10|16970.93|16970.93|16970.93|16970.93|16970.93|16970.93|16970.93|16970.93|0
1623149850000|2021-06-08 10:57:30|16969.54|16969.54|16969.54|16969.54|16969.54|16969.54|16969.54|16969.54|0
1623149880000|2021-06-08 10:58:00|16973.5|16973.5|16969.54|16969.54|16973.5|16973.5|16969.54|16969.54|0
1623150000000|2021-06-08 11:00:00|16970.93|16970.93|16970.93|16970.93|16970.93|16970.93|16970.93|16970.93|0
1623150180000|2021-06-08 11:03:00|16966.97|16966.97|16965.57|16965.57|16966.97|16966.97|16965.57|16965.57|0
1623150210000|2021-06-08 11:03:30|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|0
1623150400000|2021-06-08 11:06:40|16965.57|16965.57|16966.97|16966.97|16966.97|16966.97|16965.57|16965.57|0
1623150460000|2021-06-08 11:07:40|16965.57|16965.57|16965.57|16965.57|16965.57|16965.57|16965.57|16965.57|0
1623150540000|2021-06-08 11:09:00|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|0
1623150570000|2021-06-08 11:09:30|16974.9|16974.9|16974.9|16974.9|16974.9|16974.9|16974.9|16974.9|0
1623150580000|2021-06-08 11:09:40|16982.84|16982.84|16978.87|16978.87|16982.84|16982.84|16978.87|16978.87|0
1623150870000|2021-06-08 11:14:30|16981.67|16981.67|16981.67|16981.67|16981.67|16981.67|16981.67|16981.67|0
1623151130000|2021-06-08 11:18:50|16983.06|16983.06|16983.06|16983.06|16983.06|16983.06|16983.06|16983.06|0
1623151140000|2021-06-08 11:19:00|16984.46|16984.46|16984.46|16984.46|16984.46|16984.46|16984.46|16984.46|0
1623151160000|2021-06-08 11:19:20|16981.67|16981.67|16981.67|16981.67|16981.67|16981.67|16981.67|16981.67|0
1623151240000|2021-06-08 11:20:40|16983.06|16983.06|16983.06|16983.06|16983.06|16983.06|16983.06|16983.06|0
1623151480000|2021-06-08 11:24:40|16984.46|16984.46|16984.46|16984.46|16984.46|16984.46|16984.46|16984.46|0
1623151500000|2021-06-08 11:25:00|16988.43|16988.43|17000.33|17000.33|17000.33|17000.33|16988.43|16988.43|0
1623151540000|2021-06-08 11:25:40|16992.4|16992.4|16992.4|16992.4|16992.4|16992.4|16992.4|16992.4|0
1623151670000|2021-06-08 11:27:50|16996.36|16996.36|16996.36|16996.36|16996.36|16996.36|16996.36|16996.36|0
1623151720000|2021-06-08 11:28:40|17004.3|17004.3|17004.3|17004.3|17004.3|17004.3|17004.3|17004.3|0
1623151810000|2021-06-08 11:30:10|16996.36|16996.36|16996.36|16996.36|16996.36|16996.36|16996.36|16996.36|0
1623151850000|2021-06-08 11:30:50|16992.4|16992.4|16992.4|16992.4|16992.4|16992.4|16992.4|16992.4|0
1623152170000|2021-06-08 11:36:10|16995.19|16995.19|16995.19|16995.19|16995.19|16995.19|16995.19|16995.19|0
1623152290000|2021-06-08 11:38:10|16996.34|16996.34|16996.34|16996.34|16996.34|16996.34|16996.34|16996.34|0
1623152340000|2021-06-08 11:39:00|16994.94|16994.94|16994.94|16994.94|16994.94|16994.94|16994.94|16994.94|0
1623152400000|2021-06-08 11:40:00|16993.54|16993.54|16993.54|16993.54|16993.54|16993.54|16993.54|16993.54|0
1623152530000|2021-06-08 11:42:10|16990.75|16990.75|16990.75|16990.75|16990.75|16990.75|16990.75|16990.75|0
1623152660000|2021-06-08 11:44:20|16989.6|16989.6|16989.6|16989.6|16989.6|16989.6|16989.6|16989.6|0
1623152720000|2021-06-08 11:45:20|16988.45|16988.45|16988.45|16988.45|16988.45|16988.45|16988.45|16988.45|0
1623152750000|2021-06-08 11:45:50|16984.48|16984.48|16988.45|16988.45|16988.45|16988.45|16984.48|16984.48|0
1623152830000|2021-06-08 11:47:10|16989.85|16989.85|16989.85|16989.85|16989.85|16989.85|16989.85|16989.85|0
1623152860000|2021-06-08 11:47:40|16992.15|16992.15|16992.15|16992.15|16992.15|16992.15|16992.15|16992.15|0
1623152870000|2021-06-08 11:47:50|16996.11|16996.11|17000.08|17000.08|17000.08|17000.08|16996.11|16996.11|0
1623153060000|2021-06-08 11:51:00|16997.79|16997.79|16997.79|16997.79|16997.79|16997.79|16997.79|16997.79|0
1623153080000|2021-06-08 11:51:20|17000.08|17000.08|17000.08|17000.08|17000.08|17000.08|17000.08|17000.08|0
1623153150000|2021-06-08 11:52:30|17001.48|17001.48|17001.48|17001.48|17001.48|17001.48|17001.48|17001.48|0
1623153180000|2021-06-08 11:53:00|17003.78|17003.78|17003.78|17003.78|17003.78|17003.78|17003.78|17003.78|0
1623153220000|2021-06-08 11:53:40|17002.63|17002.63|17004.03|17004.03|17004.03|17004.03|17002.63|17002.63|0
1623153240000|2021-06-08 11:54:00|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|0
1623153270000|2021-06-08 11:54:30|17011.96|17011.96|17011.96|17011.96|17011.96|17011.96|17011.96|17011.96|0
1623153360000|2021-06-08 11:56:00|17010.81|17010.81|17010.81|17010.81|17010.81|17010.81|17010.81|17010.81|0
1623153370000|2021-06-08 11:56:10|17006.85|17006.85|17006.85|17006.85|17006.85|17006.85|17006.85|17006.85|0
1623153410000|2021-06-08 11:56:50|17008.24|17008.24|17008.24|17008.24|17008.24|17008.24|17008.24|17008.24|0
1623153540000|2021-06-08 11:59:00|17009.39|17009.39|17009.39|17009.39|17009.39|17009.39|17009.39|17009.39|0
1623153590000|2021-06-08 11:59:50|17010.79|17010.79|17010.79|17010.79|17010.79|17010.79|17010.79|17010.79|0
1623153600000|2021-06-08 12:00:00|17018.73|17018.73|17026.66|17026.66|17026.66|17026.66|17018.73|17018.73|0
1623153630000|2021-06-08 12:00:30|17030.63|17030.63|17034.6|17034.6|17034.6|17034.6|17030.63|17030.63|0
1623153660000|2021-06-08 12:01:00|17026.66|17026.66|17026.66|17026.66|17026.66|17026.66|17026.66|17026.66|0
1623153680000|2021-06-08 12:01:20|17022.69|17022.69|17022.69|17022.69|17022.69|17022.69|17022.69|17022.69|0
1623153690000|2021-06-08 12:01:30|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|0
1623153850000|2021-06-08 12:04:10|17026.89|17026.89|17026.89|17026.89|17026.89|17026.89|17026.89|17026.89|0
1623153870000|2021-06-08 12:04:30|17028.29|17028.29|17028.29|17028.29|17028.29|17028.29|17028.29|17028.29|0
1623154060000|2021-06-08 12:07:40|17029.68|17029.68|17029.68|17029.68|17029.68|17029.68|17029.68|17029.68|0
1623154090000|2021-06-08 12:08:10|17026.89|17026.89|17025.49|17025.49|17026.89|17026.89|17025.49|17025.49|0
1623154100000|2021-06-08 12:08:20|17024.09|17024.09|17024.09|17024.09|17024.09|17024.09|17024.09|17024.09|0
1623154230000|2021-06-08 12:10:30|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|0
1623154470000|2021-06-08 12:14:30|17021.52|17021.52|17021.52|17021.52|17021.52|17021.52|17021.52|17021.52|0
1623154480000|2021-06-08 12:14:40|17029.46|17029.46|17033.42|17033.42|17033.42|17033.42|17025.49|17025.49|0
1623154490000|2021-06-08 12:14:50|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|0
1623154510000|2021-06-08 12:15:10|17033.42|17033.42|17033.42|17033.42|17033.42|17033.42|17033.42|17033.42|0
1623154630000|2021-06-08 12:17:10|17029.46|17029.46|17029.46|17029.46|17029.46|17029.46|17029.46|17029.46|0
1623154760000|2021-06-08 12:19:20|17028.31|17028.31|17028.31|17028.31|17028.31|17028.31|17028.31|17028.31|0
1623154830000|2021-06-08 12:20:30|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|0
1623154860000|2021-06-08 12:21:00|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|0
1623154970000|2021-06-08 12:22:50|17021.77|17021.77|17021.77|17021.77|17021.77|17021.77|17021.77|17021.77|0
1623155010000|2021-06-08 12:23:30|17017.8|17017.8|17029.71|17029.71|17029.71|17029.71|17017.8|17017.8|0
1623155200000|2021-06-08 12:26:40|17033.67|17033.67|17041.61|17041.61|17041.61|17041.61|17033.67|17033.67|0
1623155400000|2021-06-08 12:30:00|17037.64|17037.64|17037.64|17037.64|17037.64|17037.64|17037.64|17037.64|0
1623155420000|2021-06-08 12:30:20|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|0
1623155470000|2021-06-08 12:31:10|17035.07|17035.07|17035.07|17035.07|17035.07|17035.07|17035.07|17035.07|0
1623155520000|2021-06-08 12:32:00|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|0
1623155600000|2021-06-08 12:33:20|17036.47|17036.47|17036.47|17036.47|17036.47|17036.47|17036.47|17036.47|0
1623155620000|2021-06-08 12:33:40|17035.07|17035.07|17035.07|17035.07|17035.07|17035.07|17035.07|17035.07|0
1623155680000|2021-06-08 12:34:40|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|0
1623156230000|2021-06-08 12:43:50|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|0
1623156250000|2021-06-08 12:44:10|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|0
1623156290000|2021-06-08 12:44:50|17027.14|17027.14|17023.17|17023.17|17027.14|17027.14|17023.17|17023.17|0
1623156310000|2021-06-08 12:45:10|17019.2|17019.2|17019.2|17019.2|17019.2|17019.2|17019.2|17019.2|0
1623156330000|2021-06-08 12:45:30|17017.8|17017.8|17017.8|17017.8|17017.8|17017.8|17017.8|17017.8|0
1623156350000|2021-06-08 12:45:50|17016.66|17016.66|17016.66|17016.66|17016.66|17016.66|17016.66|17016.66|0
1623156360000|2021-06-08 12:46:00|17020.85|17020.85|17018.05|17018.05|17020.85|17020.85|17018.05|17018.05|0
1623156370000|2021-06-08 12:46:10|17022.02|17022.02|17022.02|17022.02|17022.02|17022.02|17022.02|17022.02|0
1623156380000|2021-06-08 12:46:20|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|0
1623156400000|2021-06-08 12:46:40|17016.43|17016.43|17016.43|17016.43|17016.43|17016.43|17016.43|17016.43|0
1623156420000|2021-06-08 12:47:00|17017.83|17017.83|17017.83|17017.83|17017.83|17017.83|17017.83|17017.83|0
1623156900000|2021-06-08 12:55:00|17013.86|17013.86|17013.86|17013.86|17013.86|17013.86|17013.86|17013.86|0
1623156950000|2021-06-08 12:55:50|17017.83|17017.83|17017.83|17017.83|17017.83|17017.83|17017.83|17017.83|0
1623157000000|2021-06-08 12:56:40|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|0
1623157080000|2021-06-08 12:58:00|17015.26|17015.26|17013.86|17013.86|17015.26|17015.26|17013.86|17013.86|0
1623157150000|2021-06-08 12:59:10|17015.26|17015.26|17015.26|17015.26|17015.26|17015.26|17015.26|17015.26|0
1623157430000|2021-06-08 13:03:50|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|0
1623157480000|2021-06-08 13:04:40|17023.19|17023.19|17023.19|17023.19|17023.19|17023.19|17023.19|17023.19|0
1623157510000|2021-06-08 13:05:10|17024.59|17024.59|17024.59|17024.59|17024.59|17024.59|17024.59|17024.59|0
1623157560000|2021-06-08 13:06:00|17025.99|17025.99|17025.99|17025.99|17025.99|17025.99|17025.99|17025.99|0
1623157570000|2021-06-08 13:06:10|17022.02|17022.02|17022.02|17022.02|17022.02|17022.02|17022.02|17022.02|0
1623157610000|2021-06-08 13:06:50|17023.42|17023.42|17023.42|17023.42|17023.42|17023.42|17023.42|17023.42|0
1623157670000|2021-06-08 13:07:50|17019.45|17019.45|17019.45|17019.45|17019.45|17019.45|17019.45|17019.45|0
1623157900000|2021-06-08 13:11:40|17020.6|17020.6|17020.6|17020.6|17020.6|17020.6|17020.6|17020.6|0
1623157930000|2021-06-08 13:12:10|17022|17022|17023.4|17023.4|17023.4|17023.4|17022|17022|0
1623157980000|2021-06-08 13:13:00|17024.79|17024.79|17024.79|17024.79|17024.79|17024.79|17024.79|17024.79|0
1623158100000|2021-06-08 13:15:00|17027.59|17027.59|17027.59|17027.59|17027.59|17027.59|17027.59|17027.59|0
1623158110000|2021-06-08 13:15:10|17031.56|17031.56|17039.49|17039.49|17039.49|17039.49|17031.56|17031.56|0
1623158160000|2021-06-08 13:16:00|17043.46|17043.46|17043.46|17043.46|17043.46|17043.46|17043.46|17043.46|0
1623158250000|2021-06-08 13:17:30|17044.86|17044.86|17044.86|17044.86|17044.86|17044.86|17044.86|17044.86|0
1623158290000|2021-06-08 13:18:10|17049.05|17049.05|17049.05|17049.05|17049.05|17049.05|17049.05|17049.05|0
1623158350000|2021-06-08 13:19:10|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|0
1623158400000|2021-06-08 13:20:00|17056.99|17056.99|17056.99|17056.99|17056.99|17056.99|17056.99|17056.99|0
1623158450000|2021-06-08 13:20:50|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|0
1623158460000|2021-06-08 13:21:00|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|0
1623158540000|2021-06-08 13:22:20|17048.83|17048.83|17047.43|17047.43|17048.83|17048.83|17047.43|17047.43|0
1623158550000|2021-06-08 13:22:30|17043.46|17043.46|17043.46|17043.46|17043.46|17043.46|17043.46|17043.46|0
1623158650000|2021-06-08 13:24:10|17039.49|17039.49|17039.49|17039.49|17039.49|17039.49|17039.49|17039.49|0
1623158700000|2021-06-08 13:25:00|17036.7|17036.7|17036.7|17036.7|17036.7|17036.7|17036.7|17036.7|0
1623158790000|2021-06-08 13:26:30|17032.73|17032.73|17036.7|17036.7|17036.7|17036.7|17032.73|17032.73|0
1623158810000|2021-06-08 13:26:50|17040.67|17040.67|17043.46|17043.46|17043.46|17043.46|17040.67|17040.67|0
1623158870000|2021-06-08 13:27:50|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|0
1623158910000|2021-06-08 13:28:30|17048.83|17048.83|17048.83|17048.83|17048.83|17048.83|17048.83|17048.83|0
1623158970000|2021-06-08 13:29:30|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|0
1623158990000|2021-06-08 13:29:50|17059.56|17059.56|17059.56|17059.56|17059.56|17059.56|17059.56|17059.56|0
1623159000000|2021-06-08 13:30:00|17056.76|17056.76|17056.76|17056.76|17056.76|17056.76|17056.76|17056.76|0
1623159010000|2021-06-08 13:30:10|17055.36|17055.36|17055.36|17055.36|17055.36|17055.36|17055.36|17055.36|0
1623159060000|2021-06-08 13:31:00|17056.76|17056.76|17059.56|17059.56|17059.56|17059.56|17056.76|17056.76|0
1623159100000|2021-06-08 13:31:40|17052.57|17052.57|17052.57|17052.57|17052.57|17052.57|17052.57|17052.57|0
1623159120000|2021-06-08 13:32:00|17051.17|17051.17|17041.84|17041.84|17051.17|17051.17|17041.84|17041.84|0
1623159140000|2021-06-08 13:32:20|17042.98|17042.98|17042.98|17042.98|17042.98|17042.98|17042.98|17042.98|0
1623159180000|2021-06-08 13:33:00|17039.02|17039.02|17039.02|17039.02|17039.02|17039.02|17039.02|17039.02|0
1623159280000|2021-06-08 13:34:40|17040.42|17040.42|17040.42|17040.42|17040.42|17040.42|17040.42|17040.42|0
1623159440000|2021-06-08 13:37:20|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|0
1623159500000|2021-06-08 13:38:20|17045.78|17045.78|17045.78|17045.78|17045.78|17045.78|17045.78|17045.78|0
1623159600000|2021-06-08 13:40:00|17042.98|17042.98|17037.62|17037.62|17042.98|17042.98|17037.62|17037.62|0
1623159620000|2021-06-08 13:40:20|17038.77|17038.77|17038.77|17038.77|17038.77|17038.77|17038.77|17038.77|0
1623159640000|2021-06-08 13:40:40|17036.47|17036.47|17035.07|17035.07|17036.47|17036.47|17035.07|17035.07|0
1623159660000|2021-06-08 13:41:00|17034.37|17034.37|17032.28|17032.28|17034.37|17034.37|17032.28|17032.28|0
1623159680000|2021-06-08 13:41:20|17029.48|17029.48|17025.51|17025.51|17029.48|17029.48|17025.51|17025.51|0
1623159720000|2021-06-08 13:42:00|17028.31|17028.31|17028.31|17028.31|17028.31|17028.31|17028.31|17028.31|0
1623159730000|2021-06-08 13:42:10|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|0
1623159820000|2021-06-08 13:43:40|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|0
1623159840000|2021-06-08 13:44:00|17026.89|17026.89|17026.89|17026.89|17026.89|17026.89|17026.89|17026.89|0
1623160050000|2021-06-08 13:47:30|17022.92|17022.92|17022.92|17022.92|17022.92|17022.92|17022.92|17022.92|0
1623160070000|2021-06-08 13:47:50|17015.93|17015.93|17015.93|17015.93|17015.93|17015.93|17015.93|17015.93|0
1623160090000|2021-06-08 13:48:10|17013.63|17013.63|17013.63|17013.63|17013.63|17013.63|17013.63|17013.63|0
1623160200000|2021-06-08 13:50:00|17008.04|17008.04|17008.04|17008.04|17008.04|17008.04|17008.04|17008.04|0
1623160230000|2021-06-08 13:50:30|17009.19|17009.19|17010.59|17010.59|17010.59|17010.59|17009.19|17009.19|0
1623160310000|2021-06-08 13:51:50|17011.99|17011.99|17011.99|17011.99|17011.99|17011.99|17011.99|17011.99|0
1623160350000|2021-06-08 13:52:30|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|0
1623160600000|2021-06-08 13:56:40|17008.02|17008.02|17008.02|17008.02|17008.02|17008.02|17008.02|17008.02|0
1623160620000|2021-06-08 13:57:00|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|0
1623160630000|2021-06-08 13:57:10|17001.25|17001.25|16999.86|16999.86|17001.25|17001.25|16999.86|16999.86|0
1623160700000|2021-06-08 13:58:20|17001.25|17001.25|17002.65|17002.65|17002.65|17002.65|17001.25|17001.25|0
1623160740000|2021-06-08 13:59:00|17001.95|17001.95|17000.8|17000.8|17001.95|17001.95|17000.8|17000.8|0
1623160750000|2021-06-08 13:59:10|17000.11|17000.11|17000.11|17000.11|17000.11|17000.11|17000.11|17000.11|0
1623160760000|2021-06-08 13:59:20|17001.5|17001.5|17001.5|17001.5|17001.5|17001.5|17001.5|17001.5|0
1623160800000|2021-06-08 14:00:00|17002.9|17002.9|17004.3|17004.3|17004.3|17004.3|17002.9|17002.9|0
1623160830000|2021-06-08 14:00:30|17008.27|17008.27|17011.06|17011.06|17011.06|17011.06|17008.27|17008.27|0
1623160850000|2021-06-08 14:00:50|17012.46|17012.46|17015.26|17015.26|17015.26|17015.26|17012.46|17012.46|0
1623160870000|2021-06-08 14:01:10|17013.86|17013.86|17013.86|17013.86|17013.86|17013.86|17013.86|17013.86|0
1623160880000|2021-06-08 14:01:20|17011.06|17011.06|17011.06|17011.06|17011.06|17011.06|17011.06|17011.06|0
1623160890000|2021-06-08 14:01:30|17012.46|17012.46|17013.86|17013.86|17013.86|17013.86|17012.46|17012.46|0
1623160900000|2021-06-08 14:01:40|17015.01|17015.01|17016.41|17016.41|17016.41|17016.41|17015.01|17015.01|0
1623160940000|2021-06-08 14:02:20|17013.61|17013.61|17012.21|17012.21|17013.61|17013.61|17012.21|17012.21|0
1623160950000|2021-06-08 14:02:30|17013.61|17013.61|17017.55|17017.55|17017.55|17017.55|17013.61|17013.61|0
1623160970000|2021-06-08 14:02:50|17018.95|17018.95|17018.95|17018.95|17018.95|17018.95|17018.95|17018.95|0
1623161000000|2021-06-08 14:03:20|17020.35|17020.35|17020.35|17020.35|17020.35|17020.35|17020.35|17020.35|0
1623161020000|2021-06-08 14:03:40|17023.15|17023.15|17021.75|17021.75|17023.15|17023.15|17018.95|17018.95|0
1623161030000|2021-06-08 14:03:50|17020.35|17020.35|17020.35|17020.35|17020.35|17020.35|17018.95|17018.95|0
1623161040000|2021-06-08 14:04:00|17018.95|17018.95|17018.95|17018.95|17018.95|17018.95|17018.95|17018.95|0
1623161050000|2021-06-08 14:04:10|17021.75|17021.75|17021.75|17021.75|17021.75|17021.75|17021.75|17021.75|0
1623161060000|2021-06-08 14:04:20|17023.15|17023.15|17023.15|17023.15|17023.15|17023.15|17023.15|17023.15|0
1623161080000|2021-06-08 14:04:40|17021.75|17021.75|17023.15|17023.15|17023.15|17023.15|17021.75|17021.75|0
1623161090000|2021-06-08 14:04:50|17025.94|17025.94|17025.94|17025.94|17025.94|17025.94|17025.94|17025.94|0
1623161120000|2021-06-08 14:05:20|17020.35|17020.35|17020.35|17020.35|17020.35|17020.35|17020.35|17020.35|0
1623161130000|2021-06-08 14:05:30|17016.38|17016.38|17016.38|17016.38|17016.38|17016.38|17016.38|17016.38|0
1623161140000|2021-06-08 14:05:40|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|0
1623161180000|2021-06-08 14:06:20|17006.85|17006.85|17006.85|17006.85|17006.85|17006.85|17006.85|17006.85|0
1623161210000|2021-06-08 14:06:50|17002.65|17002.65|17002.65|17002.65|17002.65|17002.65|17002.65|17002.65|0
1623161240000|2021-06-08 14:07:20|16999.86|16999.86|16999.86|16999.86|16999.86|16999.86|16999.86|16999.86|0
1623161270000|2021-06-08 14:07:50|17003.82|17003.82|17011.76|17011.76|17011.76|17011.76|17003.82|17003.82|0
1623161280000|2021-06-08 14:08:00|17014.56|17014.56|17010.36|17010.36|17014.56|17014.56|17010.36|17010.36|0
1623161290000|2021-06-08 14:08:10|17006.17|17006.17|17006.17|17006.17|17006.17|17006.17|17006.17|17006.17|0
1623161300000|2021-06-08 14:08:20|17001.97|17001.97|17001.97|17001.97|17001.97|17001.97|17001.97|17001.97|0
1623161320000|2021-06-08 14:08:40|16996.38|16996.38|16996.38|16996.38|16996.38|16996.38|16996.38|16996.38|0
1623161350000|2021-06-08 14:09:10|17000.58|17000.58|17000.58|17000.58|17000.58|17000.58|17000.58|17000.58|0
1623161370000|2021-06-08 14:09:30|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|0
1623161460000|2021-06-08 14:11:00|17000.58|17000.58|17005.94|17005.94|17005.94|17005.94|17000.58|17000.58|0
1623161490000|2021-06-08 14:11:30|17008.74|17008.74|17008.74|17008.74|17008.74|17008.74|17008.74|17008.74|0
1623161520000|2021-06-08 14:12:00|17004.77|17004.77|17004.77|17004.77|17004.77|17004.77|17004.77|17004.77|0
1623161530000|2021-06-08 14:12:10|17000.58|17000.58|16999.18|16999.18|17000.58|17000.58|16999.18|16999.18|0
1623161540000|2021-06-08 14:12:20|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|0
1623161570000|2021-06-08 14:12:50|16996.38|16996.38|16997.78|16997.78|16997.78|16997.78|16996.38|16996.38|0
1623161590000|2021-06-08 14:13:10|17001.97|17001.97|17000.58|17000.58|17001.97|17001.97|17000.58|17000.58|0
1623161620000|2021-06-08 14:13:40|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|0
1623161720000|2021-06-08 14:15:20|16989.84|16989.84|16989.84|16989.84|16989.84|16989.84|16989.84|16989.84|0
1623161730000|2021-06-08 14:15:30|16981.91|16981.91|16981.91|16981.91|16981.91|16981.91|16981.91|16981.91|0
1623161750000|2021-06-08 14:15:50|16980.76|16980.76|16976.79|16976.79|16980.76|16980.76|16976.79|16976.79|0
1623161820000|2021-06-08 14:17:00|16980.76|16980.76|16984.73|16984.73|16984.73|16984.73|16980.76|16980.76|0
1623161870000|2021-06-08 14:17:50|16992.66|16992.66|16992.66|16992.66|16992.66|16992.66|16992.66|16992.66|0
1623161880000|2021-06-08 14:18:00|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|0
1623161940000|2021-06-08 14:19:00|16981.71|16981.71|16985.67|16985.67|16985.67|16985.67|16981.71|16981.71|0
1623161960000|2021-06-08 14:19:20|16984.28|16984.28|16984.28|16984.28|16984.28|16984.28|16984.28|16984.28|0
1623161970000|2021-06-08 14:19:30|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|0
1623161990000|2021-06-08 14:19:50|16977.74|16977.74|16973.77|16973.77|16977.74|16977.74|16973.77|16973.77|0
1623162000000|2021-06-08 14:20:00|16970.97|16970.97|16970.97|16970.97|16970.97|16970.97|16970.97|16970.97|0
1623162140000|2021-06-08 14:22:20|16973.77|16973.77|16973.77|16973.77|16973.77|16973.77|16973.77|16973.77|0
1623162260000|2021-06-08 14:24:20|16970.97|16970.97|16970.97|16970.97|16970.97|16970.97|16970.97|16970.97|0
1623162270000|2021-06-08 14:24:30|16973.27|16973.27|16973.27|16973.27|16973.27|16973.27|16973.27|16973.27|0
1623162280000|2021-06-08 14:24:40|16971.87|16971.87|16971.87|16971.87|16971.87|16971.87|16971.87|16971.87|0
1623162330000|2021-06-08 14:25:30|16973.27|16973.27|16973.27|16973.27|16973.27|16973.27|16973.27|16973.27|0
1623162340000|2021-06-08 14:25:40|16974.67|16974.67|16974.67|16974.67|16974.67|16974.67|16974.67|16974.67|0
1623162520000|2021-06-08 14:28:40|16976.07|16976.07|16976.07|16976.07|16976.07|16976.07|16976.07|16976.07|0
1623162590000|2021-06-08 14:29:50|16977.46|16977.46|16977.46|16977.46|16977.46|16977.46|16977.46|16977.46|0
1623162670000|2021-06-08 14:31:10|16969.53|16969.53|16977.46|16977.46|16977.46|16977.46|16969.53|16969.53|0
1623162790000|2021-06-08 14:33:10|16973.5|16973.5|16973.5|16973.5|16973.5|16973.5|16973.5|16973.5|0
1623162800000|2021-06-08 14:33:20|16977.69|16977.69|16977.69|16977.69|16977.69|16977.69|16977.69|16977.69|0
1623162810000|2021-06-08 14:33:30|16981.66|16981.66|16981.66|16981.66|16981.66|16981.66|16981.66|16981.66|0
1623162820000|2021-06-08 14:33:40|16973.72|16973.72|16973.72|16973.72|16973.72|16973.72|16973.72|16973.72|0
1623162860000|2021-06-08 14:34:20|16976.52|16976.52|16976.52|16976.52|16976.52|16976.52|16976.52|16976.52|0
1623162890000|2021-06-08 14:34:50|16977.92|16977.92|16977.92|16977.92|16977.92|16977.92|16977.92|16977.92|0
1623162990000|2021-06-08 14:36:30|16976.52|16976.52|16976.52|16976.52|16976.52|16976.52|16976.52|16976.52|0
1623163130000|2021-06-08 14:38:50|16972.55|16972.55|16972.55|16972.55|16972.55|16972.55|16972.55|16972.55|0
1623163160000|2021-06-08 14:39:20|16973.7|16973.7|16975.1|16975.1|16975.1|16975.1|16973.7|16973.7|0
1623163200000|2021-06-08 14:40:00|16976.49|16976.49|16976.49|16976.49|16976.49|16976.49|16976.49|16976.49|0
1623163230000|2021-06-08 14:40:30|16977.89|16977.89|16977.89|16977.89|16977.89|16977.89|16977.89|16977.89|0
1623163250000|2021-06-08 14:40:50|16976.49|16976.49|16977.89|16977.89|16977.89|16977.89|16976.49|16976.49|0
1623163270000|2021-06-08 14:41:10|16975.1|16975.1|16972.3|16972.3|16975.1|16975.1|16972.3|16972.3|0
1623163280000|2021-06-08 14:41:20|16969.5|16969.5|16969.5|16969.5|16969.5|16969.5|16969.5|16969.5|0
1623163320000|2021-06-08 14:42:00|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|0
1623163350000|2021-06-08 14:42:30|16957.6|16957.6|16957.6|16957.6|16957.6|16957.6|16957.6|16957.6|0
1623163420000|2021-06-08 14:43:40|16959|16959|16959|16959|16959|16959|16959|16959|0
1623163430000|2021-06-08 14:43:50|16960.4|16960.4|16960.4|16960.4|16960.4|16960.4|16960.4|16960.4|0
1623163440000|2021-06-08 14:44:00|16959|16959|16959|16959|16959|16959|16959|16959|0
1623163490000|2021-06-08 14:44:50|16956.2|16956.2|16956.2|16956.2|16956.2|16956.2|16956.2|16956.2|0
1623163530000|2021-06-08 14:45:30|16954.81|16954.81|16954.81|16954.81|16954.81|16954.81|16954.81|16954.81|0
1623163550000|2021-06-08 14:45:50|16958.77|16958.77|16954.81|16954.81|16958.77|16958.77|16954.81|16954.81|0
1623163580000|2021-06-08 14:46:20|16958.77|16958.77|16958.77|16958.77|16958.77|16958.77|16958.77|16958.77|0
1623163590000|2021-06-08 14:46:30|16960.17|16960.17|16961.57|16961.57|16961.57|16961.57|16960.17|16960.17|0
1623163810000|2021-06-08 14:50:10|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|0
1623163820000|2021-06-08 14:50:20|16968.33|16968.33|16968.33|16968.33|16968.33|16968.33|16968.33|16968.33|0
1623163850000|2021-06-08 14:50:50|16969.73|16969.73|16973.7|16973.7|16973.7|16973.7|16969.73|16969.73|0
1623163870000|2021-06-08 14:51:10|16977.67|16977.67|16977.67|16977.67|16977.67|16977.67|16977.67|16977.67|0
1623164000000|2021-06-08 14:53:20|16981.63|16981.63|16981.63|16981.63|16981.63|16981.63|16981.63|16981.63|0
1623164010000|2021-06-08 14:53:30|16980.24|16980.24|16977.69|16977.69|16980.24|16980.24|16977.69|16977.69|0
1623164120000|2021-06-08 14:55:20|16980.49|16980.49|16980.49|16980.49|16980.49|16980.49|16980.49|16980.49|0
1623164130000|2021-06-08 14:55:30|16984.45|16984.45|16989.82|16989.82|16989.82|16989.82|16984.45|16984.45|0
1623164160000|2021-06-08 14:56:00|16990.97|16990.97|16987|16987|16990.97|16990.97|16987|16987|0
1623164170000|2021-06-08 14:56:10|16983.03|16983.03|16980.24|16980.24|16983.03|16983.03|16980.24|16980.24|0
1623164280000|2021-06-08 14:58:00|16977.44|16977.44|16977.44|16977.44|16977.44|16977.44|16977.44|16977.44|0
1623164290000|2021-06-08 14:58:10|16973.47|16973.47|16964.14|16964.14|16973.47|16973.47|16964.14|16964.14|0
1623164310000|2021-06-08 14:58:30|16965.54|16965.54|16966.94|16966.94|16966.94|16966.94|16965.54|16965.54|0
1623164400000|2021-06-08 15:00:00|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|0
1623164410000|2021-06-08 15:00:10|16961.57|16961.57|16961.57|16961.57|16961.57|16961.57|16961.57|16961.57|0
1623164450000|2021-06-08 15:00:50|16964.37|16964.37|16964.37|16964.37|16964.37|16964.37|16964.37|16964.37|0
1623164490000|2021-06-08 15:01:30|16965.76|16965.76|16981.63|16981.63|16981.63|16981.63|16965.76|16965.76|0
1623164520000|2021-06-08 15:02:00|16979.34|16979.34|16979.34|16979.34|16979.34|16979.34|16979.34|16979.34|0
1623164620000|2021-06-08 15:03:40|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|0
1623164660000|2021-06-08 15:04:20|16967.44|16967.44|16967.44|16967.44|16967.44|16967.44|16967.44|16967.44|0
1623164700000|2021-06-08 15:05:00|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|0
1623164820000|2021-06-08 15:07:00|16967.44|16967.44|16968.83|16968.83|16968.83|16968.83|16967.44|16967.44|0
1623164930000|2021-06-08 15:08:50|16976.77|16976.77|16980.74|16980.74|16980.74|16980.74|16976.77|16976.77|0
1623164940000|2021-06-08 15:09:00|16984.7|16984.7|16984.7|16984.7|16984.7|16984.7|16984.7|16984.7|0
1623164990000|2021-06-08 15:09:50|16986.1|16986.1|16986.1|16986.1|16986.1|16986.1|16986.1|16986.1|0
1623165000000|2021-06-08 15:10:00|16987.25|16987.25|16986.1|16986.1|16987.25|16987.25|16986.1|16986.1|0
1623165060000|2021-06-08 15:11:00|16978.17|16978.17|16978.17|16978.17|16978.17|16978.17|16978.17|16978.17|0
1623165090000|2021-06-08 15:11:30|16974.2|16974.2|16974.2|16974.2|16974.2|16974.2|16974.2|16974.2|0
1623165140000|2021-06-08 15:12:20|16970.23|16970.23|16970.23|16970.23|16970.23|16970.23|16970.23|16970.23|0
1623165200000|2021-06-08 15:13:20|16968.83|16968.83|16968.83|16968.83|16970.23|16970.23|16968.83|16968.83|0
1623165260000|2021-06-08 15:14:20|16967.69|16967.69|16963.72|16963.72|16967.69|16967.69|16963.72|16963.72|0
1623165270000|2021-06-08 15:14:30|16961.62|16961.62|16961.62|16961.62|16961.62|16961.62|16961.62|16961.62|0
1623165300000|2021-06-08 15:15:00|16962.77|16962.77|16963.47|16963.47|16963.47|16963.47|16962.77|16962.77|0
1623165370000|2021-06-08 15:16:10|16962.07|16962.07|16962.07|16962.07|16962.07|16962.07|16962.07|16962.07|0
1623165410000|2021-06-08 15:16:50|16966.04|16966.04|16970|16970|16970|16970|16966.04|16966.04|0
1623165420000|2021-06-08 15:17:00|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|0
1623165530000|2021-06-08 15:18:50|16967.44|16967.44|16967.44|16967.44|16967.44|16967.44|16967.44|16967.44|0
1623165540000|2021-06-08 15:19:00|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|0
1623165560000|2021-06-08 15:19:20|16964.87|16964.87|16964.87|16964.87|16964.87|16964.87|16964.87|16964.87|0
1623165570000|2021-06-08 15:19:30|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|0
1623165580000|2021-06-08 15:19:40|16967.69|16967.69|16964.89|16964.89|16971.65|16971.65|16964.89|16964.89|0
1623165620000|2021-06-08 15:20:20|16966.29|16966.29|16966.29|16966.29|16966.29|16966.29|16966.29|16966.29|0
1623165660000|2021-06-08 15:21:00|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|0
1623165700000|2021-06-08 15:21:40|16963.49|16963.49|16959.52|16959.52|16963.49|16963.49|16959.52|16959.52|0
1623165740000|2021-06-08 15:22:20|16958.13|16958.13|16958.13|16958.13|16958.13|16958.13|16958.13|16958.13|0
1623165760000|2021-06-08 15:22:40|16962.09|16962.09|16962.09|16962.09|16962.09|16962.09|16962.09|16962.09|0
1623165830000|2021-06-08 15:23:50|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|0
1623165850000|2021-06-08 15:24:10|16967.46|16967.46|16967.46|16967.46|16967.46|16967.46|16967.46|16967.46|0
1623165880000|2021-06-08 15:24:40|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|0
1623165890000|2021-06-08 15:24:50|16964.66|16964.66|16964.66|16964.66|16964.66|16964.66|16964.66|16964.66|0
1623165910000|2021-06-08 15:25:10|16967.46|16967.46|16966.06|16966.06|16967.46|16967.46|16966.06|16966.06|0
1623165920000|2021-06-08 15:25:20|16967.46|16967.46|16963.49|16963.49|16967.46|16967.46|16963.49|16963.49|0
1623165930000|2021-06-08 15:25:30|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|0
1623165960000|2021-06-08 15:26:00|16968.86|16968.86|16968.86|16968.86|16968.86|16968.86|16968.86|16968.86|0
1623165970000|2021-06-08 15:26:10|16972.82|16972.82|16972.82|16972.82|16972.82|16972.82|16972.82|16972.82|0
1623166000000|2021-06-08 15:26:40|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|0
1623166010000|2021-06-08 15:26:50|16962.09|16962.09|16963.49|16963.49|16963.49|16963.49|16962.09|16962.09|0
1623166100000|2021-06-08 15:28:20|16967.46|16967.46|16967.46|16967.46|16967.46|16967.46|16967.46|16967.46|0
1623166130000|2021-06-08 15:28:50|16971.43|16971.43|16971.43|16971.43|16971.43|16971.43|16971.43|16971.43|0
1623166140000|2021-06-08 15:29:00|16974.22|16974.22|16974.22|16974.22|16974.22|16974.22|16974.22|16974.22|0
1623166180000|2021-06-08 15:29:40|16978.19|16978.19|16978.19|16978.19|16978.19|16978.19|16978.19|16978.19|0
1623166190000|2021-06-08 15:29:50|16974.22|16974.22|16971.43|16971.43|16976.79|16976.79|16971.43|16971.43|0
1623222910000|2021-06-09 07:15:10|16908.63|16908.63|16904.44|16904.44|16908.63|16908.63|16904.44|16904.44|0
1623222920000|2021-06-09 07:15:20|16905.84|16905.84|16905.84|16905.84|16905.84|16905.84|16905.84|16905.84|0
1623222940000|2021-06-09 07:15:40|16907.23|16907.23|16907.23|16907.23|16907.23|16907.23|16907.23|16907.23|0
1623222950000|2021-06-09 07:15:50|16912.83|16912.83|16912.83|16912.83|16912.83|16912.83|16912.83|16912.83|0
1623222960000|2021-06-09 07:16:00|16896.95|16896.95|16892.99|16892.99|16896.95|16896.95|16892.99|16892.99|0
1623223040000|2021-06-09 07:17:20|16887.4|16887.4|16887.4|16887.4|16887.4|16887.4|16887.4|16887.4|0
1623223070000|2021-06-09 07:17:50|16884.6|16884.6|16900.47|16900.47|16900.47|16900.47|16884.6|16884.6|0
1623223080000|2021-06-09 07:18:00|16880.63|16880.63|16880.63|16880.63|16880.63|16880.63|16880.63|16880.63|0
1623223100000|2021-06-09 07:18:20|16888.57|16888.57|16888.57|16888.57|16888.57|16888.57|16888.57|16888.57|0
1623223110000|2021-06-09 07:18:30|16887.42|16887.42|16887.42|16887.42|16887.42|16887.42|16887.42|16887.42|0
1623223140000|2021-06-09 07:19:00|16899.32|16899.32|16899.32|16899.32|16899.32|16899.32|16899.32|16899.32|0
1623223150000|2021-06-09 07:19:10|16900.72|16900.72|16900.72|16900.72|16900.72|16900.72|16900.72|16900.72|0
1623223160000|2021-06-09 07:19:20|16896.53|16896.53|16895.13|16895.13|16896.53|16896.53|16895.13|16895.13|0
1623223200000|2021-06-09 07:20:00|16893.73|16893.73|16893.73|16893.73|16893.73|16893.73|16893.73|16893.73|0
1623223210000|2021-06-09 07:20:10|16892.33|16892.33|16892.33|16892.33|16892.33|16892.33|16892.33|16892.33|0
1623223220000|2021-06-09 07:20:20|16880.43|16880.43|16880.43|16880.43|16880.43|16880.43|16880.43|16880.43|0
1623223230000|2021-06-09 07:20:30|16874.84|16874.84|16877.63|16877.63|16877.63|16877.63|16874.84|16874.84|0
1623223310000|2021-06-09 07:21:50|16885.57|16885.57|16885.57|16885.57|16885.57|16885.57|16885.57|16885.57|0
1623223320000|2021-06-09 07:22:00|16889.76|16889.76|16889.76|16889.76|16889.76|16889.76|16889.76|16889.76|0
1623223370000|2021-06-09 07:22:50|16881.83|16881.83|16890.21|16890.21|16890.21|16890.21|16881.83|16881.83|0
1623223380000|2021-06-09 07:23:00|16884.62|16884.62|16884.62|16884.62|16884.62|16884.62|16884.62|16884.62|0
1623223490000|2021-06-09 07:24:50|16886.92|16886.92|16886.92|16886.92|16886.92|16886.92|16886.92|16886.92|0
1623223500000|2021-06-09 07:25:00|16894.85|16894.85|16894.85|16894.85|16894.85|16894.85|16894.85|16894.85|0
1623223530000|2021-06-09 07:25:30|16890.66|16890.66|16880.87|16880.87|16890.66|16890.66|16879.48|16879.48|0
1623223540000|2021-06-09 07:25:40|16879.48|16879.48|16879.48|16879.48|16879.48|16879.48|16879.48|16879.48|0
1623223570000|2021-06-09 07:26:10|16878.08|16878.08|16878.08|16878.08|16880.87|16880.87|16878.08|16878.08|0
1623223580000|2021-06-09 07:26:20|16880.87|16880.87|16882.27|16882.27|16882.27|16882.27|16880.87|16880.87|0
1623223660000|2021-06-09 07:27:40|16878.08|16878.08|16878.08|16878.08|16878.08|16878.08|16878.08|16878.08|0
1623223670000|2021-06-09 07:27:50|16875.28|16875.28|16875.28|16875.28|16875.28|16875.28|16875.28|16875.28|0
1623223740000|2021-06-09 07:29:00|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|0
1623223790000|2021-06-09 07:29:50|16869.69|16869.69|16869.69|16869.69|16869.69|16869.69|16869.69|16869.69|0
1623223810000|2021-06-09 07:30:10|16868.29|16868.29|16868.29|16868.29|16868.29|16868.29|16868.29|16868.29|0
1623223880000|2021-06-09 07:31:20|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|0
1623223910000|2021-06-09 07:31:50|16869.04|16869.04|16869.04|16869.04|16869.04|16869.04|16869.04|16869.04|0
1623223930000|2021-06-09 07:32:10|16870.44|16870.44|16870.44|16870.44|16870.44|16870.44|16870.44|16870.44|0
1623223960000|2021-06-09 07:32:40|16873.24|16873.24|16873.24|16873.24|16873.24|16873.24|16873.24|16873.24|0
1623224010000|2021-06-09 07:33:30|16876.03|16876.03|16881.62|16881.62|16881.62|16881.62|16876.03|16876.03|0
1623224030000|2021-06-09 07:33:50|16883.02|16883.02|16883.02|16883.02|16883.02|16883.02|16883.02|16883.02|0
1623224060000|2021-06-09 07:34:20|16888.61|16888.61|16891.41|16891.41|16891.41|16891.41|16888.61|16888.61|0
1623224080000|2021-06-09 07:34:40|16890.01|16890.01|16890.01|16890.01|16890.01|16890.01|16890.01|16890.01|0
1623224110000|2021-06-09 07:35:10|16891.41|16891.41|16891.41|16891.41|16891.41|16891.41|16891.41|16891.41|0
1623224130000|2021-06-09 07:35:30|16892.81|16892.81|16892.81|16892.81|16892.81|16892.81|16892.81|16892.81|0
1623224170000|2021-06-09 07:36:10|16888.84|16888.84|16888.84|16888.84|16888.84|16888.84|16888.84|16888.84|0
1623224180000|2021-06-09 07:36:20|16884.87|16884.87|16884.87|16884.87|16884.87|16884.87|16884.87|16884.87|0
1623224200000|2021-06-09 07:36:40|16888.37|16888.37|16891.86|16891.86|16891.86|16891.86|16888.37|16888.37|0
1623224230000|2021-06-09 07:37:10|16890.46|16890.46|16890.46|16890.46|16890.46|16890.46|16890.46|16890.46|0
1623224270000|2021-06-09 07:37:50|16894.66|16894.66|16894.66|16894.66|16894.66|16894.66|16894.66|16894.66|0
1623224280000|2021-06-09 07:38:00|16898.85|16898.85|16898.85|16898.85|16898.85|16898.85|16898.85|16898.85|0
1623224290000|2021-06-09 07:38:10|16905.84|16905.84|16905.84|16905.84|16905.84|16905.84|16905.84|16905.84|0
1623224310000|2021-06-09 07:38:30|16910.04|16910.04|16911.44|16911.44|16911.44|16911.44|16910.04|16910.04|0
1623224340000|2021-06-09 07:39:00|16914.23|16914.23|16918.43|16918.43|16918.43|16918.43|16914.23|16914.23|0
1623224360000|2021-06-09 07:39:20|16917.03|16917.03|16919.82|16919.82|16919.82|16919.82|16917.03|16917.03|0
1623224380000|2021-06-09 07:39:40|16924.02|16924.02|16924.02|16924.02|16924.02|16924.02|16924.02|16924.02|0
1623224390000|2021-06-09 07:39:50|16922.62|16922.62|16921.22|16921.22|16922.62|16922.62|16921.22|16921.22|0
1623224400000|2021-06-09 07:40:00|16922.62|16922.62|16922.62|16922.62|16922.62|16922.62|16921.22|16921.22|0
1623224410000|2021-06-09 07:40:10|16924.02|16924.02|16922.62|16922.62|16924.02|16924.02|16922.62|16922.62|0
1623224420000|2021-06-09 07:40:20|16925.42|16925.42|16928.21|16928.21|16928.21|16928.21|16925.42|16925.42|0
1623224440000|2021-06-09 07:40:40|16926.81|16926.81|16924.02|16924.02|16926.81|16926.81|16921.92|16921.92|0
1623224450000|2021-06-09 07:40:50|16926.81|16926.81|16928.21|16928.21|16928.21|16928.21|16926.81|16926.81|0
1623224460000|2021-06-09 07:41:00|16931.01|16931.01|16931.01|16931.01|16931.01|16931.01|16931.01|16931.01|0
1623224470000|2021-06-09 07:41:10|16928.21|16928.21|16928.21|16928.21|16928.21|16928.21|16928.21|16928.21|0
1623224490000|2021-06-09 07:41:30|16926.81|16926.81|16926.81|16926.81|16926.81|16926.81|16926.81|16926.81|0
1623224500000|2021-06-09 07:41:40|16934.75|16934.75|16946.88|16946.88|16946.88|16946.88|16934.75|16934.75|0
1623224510000|2021-06-09 07:41:50|16945.48|16945.48|16937.84|16937.84|16945.48|16945.48|16937.84|16937.84|0
1623224520000|2021-06-09 07:42:00|16935.05|16935.05|16939.24|16939.24|16939.24|16939.24|16935.05|16935.05|0
1623224530000|2021-06-09 07:42:10|16940.64|16940.64|16942.04|16942.04|16942.04|16942.04|16940.64|16940.64|0
1623224560000|2021-06-09 07:42:40|16946|16946|16946|16946|16946|16946|16946|16946|0
1623224580000|2021-06-09 07:43:00|16940.41|16940.41|16937.62|16937.62|16940.41|16940.41|16937.62|16937.62|0
1623224590000|2021-06-09 07:43:10|16936.22|16936.22|16932.27|16932.27|16936.22|16936.22|16932.27|16932.27|0
1623224720000|2021-06-09 07:45:20|16930.88|16930.88|16930.88|16930.88|16930.88|16930.88|16930.88|16930.88|0
1623224810000|2021-06-09 07:46:50|16933.67|16933.67|16933.67|16933.67|16933.67|16933.67|16933.67|16933.67|0
1623224960000|2021-06-09 07:49:20|16937.64|16937.64|16937.64|16937.64|16937.64|16937.64|16936.24|16936.24|0
1623224970000|2021-06-09 07:49:30|16936.94|16936.94|16936.24|16936.24|16936.94|16936.94|16936.24|16936.24|0
1623224990000|2021-06-09 07:49:50|16935.09|16935.09|16935.09|16935.09|16935.09|16935.09|16935.09|16935.09|0
1623225010000|2021-06-09 07:50:10|16937.89|16937.89|16937.89|16937.89|16937.89|16937.89|16937.89|16937.89|0
1623225020000|2021-06-09 07:50:20|16936.74|16936.74|16936.74|16936.74|16936.74|16936.74|16936.74|16936.74|0
1623225060000|2021-06-09 07:51:00|16932.77|16932.77|16932.77|16932.77|16932.77|16932.77|16932.77|16932.77|0
1623225110000|2021-06-09 07:51:50|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|0
1623225130000|2021-06-09 07:52:10|16941.16|16941.16|16941.16|16941.16|16941.16|16941.16|16941.16|16941.16|0
1623225140000|2021-06-09 07:52:20|16945.36|16945.36|16945.36|16945.36|16945.36|16945.36|16945.36|16945.36|0
1623225150000|2021-06-09 07:52:30|16943.96|16943.96|16943.96|16943.96|16943.96|16943.96|16942.56|16942.56|0
1623225280000|2021-06-09 07:54:40|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|0
1623225380000|2021-06-09 07:56:20|16935.82|16935.82|16935.82|16935.82|16935.82|16935.82|16935.82|16935.82|0
1623225410000|2021-06-09 07:56:50|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|0
1623225500000|2021-06-09 07:58:20|16934.17|16934.17|16934.17|16934.17|16934.17|16934.17|16934.17|16934.17|0
1623225540000|2021-06-09 07:59:00|16929.98|16929.98|16929.98|16929.98|16929.98|16929.98|16929.98|16929.98|0
1623225550000|2021-06-09 07:59:10|16932.77|16932.77|16936.97|16936.97|16936.97|16936.97|16932.77|16932.77|0
1623225730000|2021-06-09 08:02:10|16934.17|16934.17|16934.17|16934.17|16934.17|16934.17|16934.17|16934.17|0
1623225820000|2021-06-09 08:03:40|16931.38|16931.38|16931.38|16931.38|16931.38|16931.38|16931.38|16931.38|0
1623225840000|2021-06-09 08:04:00|16928.58|16928.58|16929.98|16929.98|16929.98|16929.98|16928.58|16928.58|0
1623225890000|2021-06-09 08:04:50|16941.88|16941.88|16941.88|16941.88|16941.88|16941.88|16941.88|16941.88|0
1623225930000|2021-06-09 08:05:30|16937.91|16937.91|16937.91|16937.91|16937.91|16937.91|16937.91|16937.91|0
1623226020000|2021-06-09 08:07:00|16940.71|16940.71|16942.11|16942.11|16942.11|16942.11|16940.71|16940.71|0
1623226070000|2021-06-09 08:07:50|16943.51|16943.51|16943.51|16943.51|16943.51|16943.51|16943.51|16943.51|0
1623226110000|2021-06-09 08:08:30|16944.9|16944.9|16944.9|16944.9|16944.9|16944.9|16944.9|16944.9|0
1623226270000|2021-06-09 08:11:10|16940.94|16940.94|16940.94|16940.94|16940.94|16940.94|16940.94|16940.94|0
1623226310000|2021-06-09 08:11:50|16948.87|16948.87|16948.87|16948.87|16948.87|16948.87|16948.87|16948.87|0
1623226320000|2021-06-09 08:12:00|16950.27|16950.27|16950.27|16950.27|16950.27|16950.27|16950.27|16950.27|0
1623226330000|2021-06-09 08:12:10|16948.87|16948.87|16948.87|16948.87|16948.87|16948.87|16948.87|16948.87|0
1623226370000|2021-06-09 08:12:50|16946.08|16946.08|16950.27|16950.27|16950.27|16950.27|16946.08|16946.08|0
1623226380000|2021-06-09 08:13:00|16951.67|16951.67|16951.67|16951.67|16951.67|16951.67|16951.67|16951.67|0
1623226550000|2021-06-09 08:15:50|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|0
1623226670000|2021-06-09 08:17:50|16954.01|16954.01|16954.01|16954.01|16954.01|16954.01|16954.01|16954.01|0
1623226680000|2021-06-09 08:18:00|16952.61|16952.61|16952.61|16952.61|16954.01|16954.01|16952.61|16952.61|0
1623226690000|2021-06-09 08:18:10|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|0
1623226700000|2021-06-09 08:18:20|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|0
1623226810000|2021-06-09 08:20:10|16958.2|16958.2|16959.6|16959.6|16959.6|16959.6|16958.2|16958.2|0
1623226910000|2021-06-09 08:21:50|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|0
1623226940000|2021-06-09 08:22:20|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|0
1623226980000|2021-06-09 08:23:00|16961.9|16961.9|16961.9|16961.9|16961.9|16961.9|16961.9|16961.9|0
1623227110000|2021-06-09 08:25:10|16960.5|16960.5|16960.5|16960.5|16960.5|16960.5|16960.5|16960.5|0
1623227230000|2021-06-09 08:27:10|16952.57|16952.57|16951.17|16951.17|16952.57|16952.57|16951.17|16951.17|0
1623227270000|2021-06-09 08:27:50|16963.07|16963.07|16947.2|16947.2|16963.07|16963.07|16947.2|16947.2|0
1623227280000|2021-06-09 08:28:00|16943.23|16943.23|16943.23|16943.23|16943.23|16943.23|16943.23|16943.23|0
1623227310000|2021-06-09 08:28:30|16947.2|16947.2|16951.17|16951.17|16951.17|16951.17|16947.2|16947.2|0
1623227330000|2021-06-09 08:28:50|16955.14|16955.14|16955.14|16955.14|16955.14|16955.14|16955.14|16955.14|0
1623227350000|2021-06-09 08:29:10|16963.07|16963.07|16967.04|16967.04|16967.04|16967.04|16963.07|16963.07|0
1623227410000|2021-06-09 08:30:10|16965.89|16965.89|16965.89|16965.89|16965.89|16965.89|16965.89|16965.89|0
1623227520000|2021-06-09 08:32:00|16971.48|16971.48|16971.48|16971.48|16971.48|16971.48|16971.48|16971.48|0
1623227560000|2021-06-09 08:32:40|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|0
1623227690000|2021-06-09 08:34:50|16979.42|16979.42|16979.42|16979.42|16979.42|16979.42|16979.42|16979.42|0
1623227750000|2021-06-09 08:35:50|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|0
1623227790000|2021-06-09 08:36:30|16976.85|16976.85|16976.85|16976.85|16976.85|16976.85|16976.85|16976.85|0
1623227870000|2021-06-09 08:37:50|16978.25|16978.25|16979.64|16979.64|16979.64|16979.64|16978.25|16978.25|0
1623227880000|2021-06-09 08:38:00|16982.44|16982.44|16982.44|16982.44|16982.44|16982.44|16982.44|16982.44|0
1623228030000|2021-06-09 08:40:30|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|0
1623228080000|2021-06-09 08:41:20|16979.42|16979.42|16975.45|16975.45|16979.42|16979.42|16975.45|16975.45|0
1623228090000|2021-06-09 08:41:30|16974.3|16974.3|16974.3|16974.3|16974.3|16974.3|16974.3|16974.3|0
1623228110000|2021-06-09 08:41:50|16982.24|16982.24|16982.24|16982.24|16982.24|16982.24|16982.24|16982.24|0
1623228150000|2021-06-09 08:42:30|16978.27|16978.27|16978.27|16978.27|16978.27|16978.27|16978.27|16978.27|0
1623228230000|2021-06-09 08:43:50|16972.68|16972.68|16972.68|16972.68|16972.68|16972.68|16972.68|16972.68|0
1623228290000|2021-06-09 08:44:50|16968.71|16968.71|16968.71|16968.71|16968.71|16968.71|16968.71|16968.71|0
1623228300000|2021-06-09 08:45:00|16964.74|16964.74|16964.74|16964.74|16964.74|16964.74|16964.74|16964.74|0
1623228310000|2021-06-09 08:45:10|16963.59|16963.59|16963.59|16963.59|16963.59|16963.59|16963.59|16963.59|0
1623228330000|2021-06-09 08:45:30|16962.2|16962.2|16962.2|16962.2|16962.2|16962.2|16962.2|16962.2|0
1623228420000|2021-06-09 08:47:00|16966.16|16966.16|16966.16|16966.16|16966.16|16966.16|16966.16|16966.16|0
1623228500000|2021-06-09 08:48:20|16963.37|16963.37|16963.37|16963.37|16963.37|16963.37|16963.37|16963.37|0
1623228530000|2021-06-09 08:48:50|16960.57|16960.57|16960.57|16960.57|16960.57|16960.57|16960.57|16960.57|0
1623228670000|2021-06-09 08:51:10|16963.37|16963.37|16961.97|16961.97|16963.37|16963.37|16961.97|16961.97|0
1623228700000|2021-06-09 08:51:40|16966.16|16966.16|16966.16|16966.16|16966.16|16966.16|16966.16|16966.16|0
1623228760000|2021-06-09 08:52:40|16958.23|16958.23|16958.23|16958.23|16958.23|16958.23|16950.29|16950.29|0
1623228770000|2021-06-09 08:52:50|16954.26|16954.26|16958.23|16958.23|16958.23|16958.23|16954.26|16954.26|0
1623228780000|2021-06-09 08:53:00|16954.26|16954.26|16954.26|16954.26|16954.26|16954.26|16954.26|16954.26|0
1623228820000|2021-06-09 08:53:40|16958.23|16958.23|16954.26|16954.26|16958.23|16958.23|16954.26|16954.26|0
1623228940000|2021-06-09 08:55:40|16958.23|16958.23|16958.23|16958.23|16958.23|16958.23|16958.23|16958.23|0
1623228950000|2021-06-09 08:55:50|16954.26|16954.26|16954.26|16954.26|16954.26|16954.26|16954.26|16954.26|0
1623229160000|2021-06-09 08:59:20|16951.96|16951.96|16951.96|16951.96|16951.96|16951.96|16951.96|16951.96|0
1623229230000|2021-06-09 09:00:30|16953.36|16953.36|16953.36|16953.36|16953.36|16953.36|16953.36|16953.36|0
1623229280000|2021-06-09 09:01:20|16957.33|16957.33|16957.33|16957.33|16957.33|16957.33|16957.33|16957.33|0
1623229320000|2021-06-09 09:02:00|16961.3|16961.3|16961.3|16961.3|16961.3|16961.3|16961.3|16961.3|0
1623229400000|2021-06-09 09:03:20|16957.33|16957.33|16957.33|16957.33|16957.33|16957.33|16957.33|16957.33|0
1623229420000|2021-06-09 09:03:40|16954.53|16954.53|16954.53|16954.53|16954.53|16954.53|16954.53|16954.53|0
1623229570000|2021-06-09 09:06:10|16946.6|16946.6|16946.6|16946.6|16946.6|16946.6|16946.6|16946.6|0
1623229580000|2021-06-09 09:06:20|16950.57|16950.57|16950.57|16950.57|16950.57|16950.57|16950.57|16950.57|0
1623229600000|2021-06-09 09:06:40|16954.53|16954.53|16954.53|16954.53|16954.53|16954.53|16954.53|16954.53|0
1623229620000|2021-06-09 09:07:00|16953.14|16953.14|16950.34|16950.34|16953.14|16953.14|16950.34|16950.34|0
1623229630000|2021-06-09 09:07:10|16946.37|16946.37|16946.37|16946.37|16946.37|16946.37|16946.37|16946.37|0
1623229670000|2021-06-09 09:07:50|16947.77|16947.77|16949.17|16949.17|16949.17|16949.17|16947.77|16947.77|0
1623229720000|2021-06-09 09:08:40|16946.87|16946.87|16942.9|16942.9|16946.87|16946.87|16942.9|16942.9|0
1623229730000|2021-06-09 09:08:50|16938.94|16938.94|16938.94|16938.94|16938.94|16938.94|16938.94|16938.94|0
1623229740000|2021-06-09 09:09:00|16923.07|16923.07|16918.87|16918.87|16923.07|16923.07|16914.9|16914.9|0
1623229750000|2021-06-09 09:09:10|16930.78|16930.78|16929.38|16929.38|16930.78|16930.78|16929.38|16929.38|0
1623229760000|2021-06-09 09:09:20|16933.35|16933.35|16921.44|16921.44|16933.35|16933.35|16921.44|16921.44|0
1623229780000|2021-06-09 09:09:40|16925.64|16925.64|16920.27|16920.27|16925.64|16925.64|16920.27|16920.27|0
1623229790000|2021-06-09 09:09:50|16919.12|16919.12|16919.12|16919.12|16919.12|16919.12|16919.12|16919.12|0
1623229800000|2021-06-09 09:10:00|16920.52|16920.52|16920.52|16920.52|16920.52|16920.52|16919.12|16919.12|0
1623229810000|2021-06-09 09:10:10|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|0
1623229830000|2021-06-09 09:10:30|16920.52|16920.52|16920.52|16920.52|16920.52|16920.52|16920.52|16920.52|0
1623229840000|2021-06-09 09:10:40|16919.12|16919.12|16919.12|16919.12|16919.12|16919.12|16919.12|16919.12|0
1623229850000|2021-06-09 09:10:50|16916.33|16916.33|16916.33|16916.33|16916.33|16916.33|16916.33|16916.33|0
1623229860000|2021-06-09 09:11:00|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|0
1623229880000|2021-06-09 09:11:20|16916.33|16916.33|16916.33|16916.33|16916.33|16916.33|16916.33|16916.33|0
1623229950000|2021-06-09 09:12:30|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|0
1623229990000|2021-06-09 09:13:10|16912.13|16912.13|16912.13|16912.13|16912.13|16912.13|16912.13|16912.13|0
1623230020000|2021-06-09 09:13:40|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|0
1623230050000|2021-06-09 09:14:10|16906.99|16906.99|16906.99|16906.99|16906.99|16906.99|16906.99|16906.99|0
1623230160000|2021-06-09 09:16:00|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|0
1623230190000|2021-06-09 09:16:30|16918.9|16918.9|16918.9|16918.9|16918.9|16918.9|16918.9|16918.9|0
1623230230000|2021-06-09 09:17:10|16914.7|16914.7|16914.7|16914.7|16914.7|16914.7|16914.7|16914.7|0
1623230350000|2021-06-09 09:19:10|16911.91|16911.91|16909.11|16909.11|16911.91|16911.91|16909.11|16909.11|0
1623230360000|2021-06-09 09:19:20|16913.08|16913.08|16913.08|16913.08|16913.08|16913.08|16913.08|16913.08|0
1623230420000|2021-06-09 09:20:20|16915.87|16915.87|16918.67|16918.67|16918.67|16918.67|16915.87|16915.87|0
1623230430000|2021-06-09 09:20:30|16920.07|16920.07|16920.07|16920.07|16920.07|16920.07|16920.07|16920.07|0
1623230540000|2021-06-09 09:22:20|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|0
1623230640000|2021-06-09 09:24:00|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|0
1623230650000|2021-06-09 09:24:10|16911.01|16911.01|16911.01|16911.01|16911.01|16911.01|16911.01|16911.01|0
1623230690000|2021-06-09 09:24:50|16909.86|16909.86|16909.86|16909.86|16909.86|16909.86|16909.86|16909.86|0
1623230700000|2021-06-09 09:25:00|16907.56|16907.56|16905.89|16905.89|16907.56|16907.56|16903.6|16903.6|0
1623230790000|2021-06-09 09:26:30|16903.1|16903.1|16903.1|16903.1|16903.1|16903.1|16903.1|16903.1|0
1623230800000|2021-06-09 09:26:40|16910.09|16910.09|16910.09|16910.09|16910.09|16910.09|16910.09|16910.09|0
1623230810000|2021-06-09 09:26:50|16911.48|16911.48|16912.88|16912.88|16912.88|16912.88|16911.48|16911.48|0
1623230830000|2021-06-09 09:27:10|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|0
1623230840000|2021-06-09 09:27:20|16915.68|16915.68|16915.68|16915.68|16915.68|16915.68|16915.68|16915.68|0
1623230860000|2021-06-09 09:27:40|16914.28|16914.28|16912.88|16912.88|16914.28|16914.28|16912.88|16912.88|0
1623230870000|2021-06-09 09:27:50|16911.48|16911.48|16911.48|16911.48|16911.48|16911.48|16911.48|16911.48|0
1623230990000|2021-06-09 09:29:50|16915.45|16915.45|16915.45|16915.45|16915.45|16915.45|16915.45|16915.45|0
1623231010000|2021-06-09 09:30:10|16914.05|16914.05|16914.05|16914.05|16914.05|16914.05|16914.05|16914.05|0
1623231100000|2021-06-09 09:31:40|16918.02|16918.02|16918.02|16918.02|16918.02|16918.02|16918.02|16918.02|0
1623231120000|2021-06-09 09:32:00|16919.42|16919.42|16919.42|16919.42|16919.42|16919.42|16919.42|16919.42|0
1623231290000|2021-06-09 09:34:50|16915.45|16915.45|16911.48|16911.48|16915.45|16915.45|16911.48|16911.48|0
1623231310000|2021-06-09 09:35:10|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|0
1623231410000|2021-06-09 09:36:50|16918.25|16918.25|16918.25|16918.25|16918.25|16918.25|16918.25|16918.25|0
1623231450000|2021-06-09 09:37:30|16919.65|16919.65|16917.1|16917.1|16919.65|16919.65|16917.1|16917.1|0
1623231540000|2021-06-09 09:39:00|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|0
1623231580000|2021-06-09 09:39:40|16911.73|16911.73|16911.73|16911.73|16911.73|16911.73|16911.73|16911.73|0
1623231700000|2021-06-09 09:41:40|16908.94|16908.94|16908.94|16908.94|16908.94|16908.94|16908.94|16908.94|0
1623231800000|2021-06-09 09:43:20|16904.97|16904.97|16904.97|16904.97|16904.97|16904.97|16904.97|16904.97|0
1623231870000|2021-06-09 09:44:30|16900.78|16900.78|16900.78|16900.78|16900.78|16900.78|16900.78|16900.78|0
1623231940000|2021-06-09 09:45:40|16892.84|16892.84|16888.87|16888.87|16892.84|16892.84|16888.87|16888.87|0
1623231950000|2021-06-09 09:45:50|16887.72|16887.72|16883.53|16883.53|16887.72|16887.72|16883.53|16883.53|0
1623232240000|2021-06-09 09:50:40|16882.13|16882.13|16882.13|16882.13|16882.13|16882.13|16882.13|16882.13|0
1623232250000|2021-06-09 09:50:50|16884.93|16884.93|16887.72|16887.72|16887.72|16887.72|16884.93|16884.93|0
1623232280000|2021-06-09 09:51:20|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|0
1623232340000|2021-06-09 09:52:20|16889.12|16889.12|16890.52|16890.52|16890.52|16890.52|16889.12|16889.12|0
1623232350000|2021-06-09 09:52:30|16891.22|16891.22|16890.52|16890.52|16891.22|16891.22|16890.52|16890.52|0
1623232360000|2021-06-09 09:52:40|16891.92|16891.92|16891.92|16891.92|16891.92|16891.92|16891.92|16891.92|0
1623232370000|2021-06-09 09:52:50|16903.82|16903.82|16903.82|16903.82|16903.82|16903.82|16903.82|16903.82|0
1623232410000|2021-06-09 09:53:30|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|0
1623232420000|2021-06-09 09:53:40|16906.62|16906.62|16906.62|16906.62|16906.62|16906.62|16906.62|16906.62|0
1623232430000|2021-06-09 09:53:50|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|0
1623232440000|2021-06-09 09:54:00|16906.62|16906.62|16908.02|16908.02|16908.02|16908.02|16906.62|16906.62|0
1623232450000|2021-06-09 09:54:10|16909.16|16909.16|16909.16|16909.16|16909.16|16909.16|16909.16|16909.16|0
1623232460000|2021-06-09 09:54:20|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|0
1623232540000|2021-06-09 09:55:40|16910.34|16910.34|16910.34|16910.34|16910.34|16910.34|16910.34|16910.34|0
1623232620000|2021-06-09 09:57:00|16908.94|16908.94|16908.94|16908.94|16908.94|16908.94|16908.94|16908.94|0
1623232640000|2021-06-09 09:57:20|16897.03|16897.03|16897.03|16897.03|16897.03|16897.03|16897.03|16897.03|0
1623232690000|2021-06-09 09:58:10|16901|16901|16901|16901|16901|16901|16901|16901|0
1623232730000|2021-06-09 09:58:50|16898.21|16898.21|16898.21|16898.21|16898.21|16898.21|16898.21|16898.21|0
1623232810000|2021-06-09 10:00:10|16901|16901|16901|16901|16901|16901|16901|16901|0
1623232820000|2021-06-09 10:00:20|16902.4|16902.4|16902.4|16902.4|16902.4|16902.4|16902.4|16902.4|0
1623232830000|2021-06-09 10:00:30|16905.2|16905.2|16905.2|16905.2|16905.2|16905.2|16905.2|16905.2|0
1623232900000|2021-06-09 10:01:40|16907.99|16907.99|16907.99|16907.99|16907.99|16907.99|16907.99|16907.99|0
1623232990000|2021-06-09 10:03:10|16906.59|16906.59|16906.59|16906.59|16906.59|16906.59|16906.59|16906.59|0
1623233120000|2021-06-09 10:05:20|16909.39|16909.39|16909.39|16909.39|16909.39|16909.39|16909.39|16909.39|0
1623233180000|2021-06-09 10:06:20|16907.99|16907.99|16907.99|16907.99|16907.99|16907.99|16907.99|16907.99|0
1623233230000|2021-06-09 10:07:10|16911.96|16911.96|16911.96|16911.96|16911.96|16911.96|16911.96|16911.96|0
1623233320000|2021-06-09 10:08:40|16915.93|16915.93|16919.9|16919.9|16919.9|16919.9|16915.93|16915.93|0
1623233370000|2021-06-09 10:09:30|16918.75|16918.75|16918.75|16918.75|16918.75|16918.75|16918.75|16918.75|0
1623233380000|2021-06-09 10:09:40|16917.6|16917.6|16917.6|16917.6|16917.6|16917.6|16917.6|16917.6|0
1623233470000|2021-06-09 10:11:10|16913.63|16913.63|16913.63|16913.63|16913.63|16913.63|16913.63|16913.63|0
1623233620000|2021-06-09 10:13:40|16905.24|16905.24|16903.85|16903.85|16905.24|16905.24|16903.85|16903.85|0
1623234000000|2021-06-09 10:20:00|16905.24|16905.24|16905.24|16905.24|16905.24|16905.24|16905.24|16905.24|0
1623234060000|2021-06-09 10:21:00|16909.21|16909.21|16909.21|16909.21|16909.21|16909.21|16909.21|16909.21|0
1623234220000|2021-06-09 10:23:40|16903.62|16903.62|16903.62|16903.62|16903.62|16903.62|16903.62|16903.62|0
1623234360000|2021-06-09 10:26:00|16912.01|16912.01|16912.01|16912.01|16912.01|16912.01|16912.01|16912.01|0
1623234370000|2021-06-09 10:26:10|16913.41|16913.41|16913.41|16913.41|16913.41|16913.41|16913.41|16913.41|0
1623234380000|2021-06-09 10:26:20|16914.8|16914.8|16914.8|16914.8|16914.8|16914.8|16914.8|16914.8|0
1623234390000|2021-06-09 10:26:30|16916.2|16916.2|16916.2|16916.2|16916.2|16916.2|16916.2|16916.2|0
1623234450000|2021-06-09 10:27:30|16914.8|16914.8|16914.8|16914.8|16914.8|16914.8|16914.8|16914.8|0
1623234540000|2021-06-09 10:29:00|16918.77|16918.77|16918.77|16918.77|16918.77|16918.77|16918.77|16918.77|0
1623234550000|2021-06-09 10:29:10|16916.48|16916.48|16916.48|16916.48|16916.48|16916.48|16916.48|16916.48|0
1623234600000|2021-06-09 10:30:00|16912.28|16912.28|16912.28|16912.28|16912.28|16912.28|16912.28|16912.28|0
1623234800000|2021-06-09 10:33:20|16916.25|16916.25|16924.18|16924.18|16924.18|16924.18|16916.25|16916.25|0
1623234920000|2021-06-09 10:35:20|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|0
1623234990000|2021-06-09 10:36:30|16921.61|16921.61|16921.61|16921.61|16921.61|16921.61|16921.61|16921.61|0
1623235030000|2021-06-09 10:37:10|16923.01|16923.01|16923.01|16923.01|16923.01|16923.01|16923.01|16923.01|0
1623235230000|2021-06-09 10:40:30|16921.61|16921.61|16921.61|16921.61|16921.61|16921.61|16921.61|16921.61|0
1623235330000|2021-06-09 10:42:10|16925.58|16925.58|16929.55|16929.55|16929.55|16929.55|16925.58|16925.58|0
1623235450000|2021-06-09 10:44:10|16932.35|16932.35|16933.74|16933.74|16933.74|16933.74|16932.35|16932.35|0
1623235570000|2021-06-09 10:46:10|16935.14|16935.14|16935.14|16935.14|16935.14|16935.14|16935.14|16935.14|0
1623235590000|2021-06-09 10:46:30|16936.54|16936.54|16937.94|16937.94|16937.94|16937.94|16936.54|16936.54|0
1623235620000|2021-06-09 10:47:00|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|0
1623235730000|2021-06-09 10:48:50|16932.57|16932.57|16932.57|16932.57|16932.57|16932.57|16932.57|16932.57|0
1623235790000|2021-06-09 10:49:50|16928.6|16928.6|16932.57|16932.57|16932.57|16932.57|16928.6|16928.6|0
1623235910000|2021-06-09 10:51:50|16928.38|16928.38|16928.38|16928.38|16928.38|16928.38|16928.38|16928.38|0
1623236040000|2021-06-09 10:54:00|16929.78|16929.78|16931.17|16931.17|16931.17|16931.17|16929.78|16929.78|0
1623236160000|2021-06-09 10:56:00|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|0
1623236260000|2021-06-09 10:57:40|16928.6|16928.6|16928.6|16928.6|16928.6|16928.6|16928.6|16928.6|0
1623236270000|2021-06-09 10:57:50|16930|16930|16930|16930|16930|16930|16930|16930|0
1623236280000|2021-06-09 10:58:00|16928.6|16928.6|16928.6|16928.6|16928.6|16928.6|16928.6|16928.6|0
1623236330000|2021-06-09 10:58:50|16924.64|16924.64|16924.64|16924.64|16924.64|16924.64|16924.64|16924.64|0
1623236410000|2021-06-09 11:00:10|16928.6|16928.6|16930|16930|16930|16930|16928.6|16928.6|0
1623236510000|2021-06-09 11:01:50|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|0
1623236520000|2021-06-09 11:02:00|16931.17|16931.17|16931.17|16931.17|16931.17|16931.17|16931.17|16931.17|0
1623236600000|2021-06-09 11:03:20|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|0
1623236680000|2021-06-09 11:04:40|16929.55|16929.55|16929.55|16929.55|16929.55|16929.55|16929.55|16929.55|0
1623236720000|2021-06-09 11:05:20|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|0
1623236800000|2021-06-09 11:06:40|16924.18|16924.18|16924.18|16924.18|16924.18|16924.18|16924.18|16924.18|0
1623237040000|2021-06-09 11:10:40|16921.39|16921.39|16921.39|16921.39|16921.39|16921.39|16921.39|16921.39|0
1623237090000|2021-06-09 11:11:30|16917.42|16917.42|16917.42|16917.42|16917.42|16917.42|16917.42|16917.42|0
1623237240000|2021-06-09 11:14:00|16920.22|16920.22|16920.22|16920.22|16920.22|16920.22|16920.22|16920.22|0
1623237390000|2021-06-09 11:16:30|16921.61|16921.61|16923.01|16923.01|16923.01|16923.01|16921.61|16921.61|0
1623237520000|2021-06-09 11:18:40|16920.22|16920.22|16920.22|16920.22|16920.22|16920.22|16920.22|16920.22|0
1623237600000|2021-06-09 11:20:00|16917.42|16917.42|16917.42|16917.42|16917.42|16917.42|16917.42|16917.42|0
1623237620000|2021-06-09 11:20:20|16913.45|16913.45|16917.42|16917.42|16917.42|16917.42|16913.45|16913.45|0
1623237830000|2021-06-09 11:23:50|16925.36|16925.36|16921.39|16921.39|16925.36|16925.36|16921.39|16921.39|0
1623238100000|2021-06-09 11:28:20|16919.99|16919.99|16918.84|16918.84|16919.99|16919.99|16918.84|16918.84|0
1623238130000|2021-06-09 11:28:50|16920.24|16920.24|16920.24|16920.24|16920.24|16920.24|16920.24|16920.24|0
1623238200000|2021-06-09 11:30:00|16916.27|16916.27|16916.27|16916.27|16916.27|16916.27|16914.87|16914.87|0
1623238440000|2021-06-09 11:34:00|16913.48|16913.48|16913.48|16913.48|16913.48|16913.48|16913.48|16913.48|0
1623238450000|2021-06-09 11:34:10|16912.33|16912.33|16912.33|16912.33|16912.33|16912.33|16912.33|16912.33|0
1623238470000|2021-06-09 11:34:30|16916.52|16916.52|16917.22|16917.22|16917.22|16917.22|16916.52|16916.52|0
1623238480000|2021-06-09 11:34:40|16917.92|16917.92|16919.32|16919.32|16919.32|16919.32|16917.92|16917.92|0
1623238490000|2021-06-09 11:34:50|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|0
1623238500000|2021-06-09 11:35:00|16922.11|16922.11|16923.51|16923.51|16923.51|16923.51|16922.11|16922.11|0
1623238510000|2021-06-09 11:35:10|16922.11|16922.11|16922.11|16922.11|16922.11|16922.11|16922.11|16922.11|0
1623238530000|2021-06-09 11:35:30|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|0
1623238550000|2021-06-09 11:35:50|16924.68|16924.68|16924.68|16924.68|16924.68|16924.68|16924.68|16924.68|0
1623238560000|2021-06-09 11:36:00|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|0
1623238860000|2021-06-09 11:41:00|16927.25|16927.25|16927.25|16927.25|16927.25|16927.25|16927.25|16927.25|0
1623238870000|2021-06-09 11:41:10|16925.86|16925.86|16925.86|16925.86|16925.86|16925.86|16925.86|16925.86|0
1623239100000|2021-06-09 11:45:00|16921.89|16921.89|16921.89|16921.89|16921.89|16921.89|16921.89|16921.89|0
1623239210000|2021-06-09 11:46:50|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|0
1623239270000|2021-06-09 11:47:50|16921.89|16921.89|16921.89|16921.89|16921.89|16921.89|16921.89|16921.89|0
1623239280000|2021-06-09 11:48:00|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|0
1623239340000|2021-06-09 11:49:00|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|0
1623239380000|2021-06-09 11:49:40|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|0
1623239650000|2021-06-09 11:54:10|16930.05|16930.05|16930.05|16930.05|16930.05|16930.05|16930.05|16930.05|0
1623239670000|2021-06-09 11:54:30|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|0
1623239870000|2021-06-09 11:57:50|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|0
1623239880000|2021-06-09 11:58:00|16928.63|16928.63|16928.63|16928.63|16928.63|16928.63|16928.63|16928.63|0
1623239900000|2021-06-09 11:58:20|16926.33|16926.33|16925.18|16925.18|16926.33|16926.33|16925.18|16925.18|0
1623239930000|2021-06-09 11:58:50|16926.58|16926.58|16926.58|16926.58|16926.58|16926.58|16926.58|16926.58|0
1623239940000|2021-06-09 11:59:00|16927.98|16927.98|16929.38|16929.38|16929.38|16929.38|16927.98|16927.98|0
1623240010000|2021-06-09 12:00:10|16930.53|16930.53|16931.92|16931.92|16931.92|16931.92|16930.53|16930.53|0
1623240080000|2021-06-09 12:01:20|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|0
1623240160000|2021-06-09 12:02:40|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|0
1623240190000|2021-06-09 12:03:10|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|0
1623240280000|2021-06-09 12:04:40|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|0
1623240320000|2021-06-09 12:05:20|16935.39|16935.39|16935.39|16935.39|16935.39|16935.39|16935.39|16935.39|0
1623240370000|2021-06-09 12:06:10|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|0
1623240410000|2021-06-09 12:06:50|16936.79|16936.79|16936.79|16936.79|16936.79|16936.79|16936.79|16936.79|0
1623240560000|2021-06-09 12:09:20|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|0
1623240650000|2021-06-09 12:10:50|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|0
1623240670000|2021-06-09 12:11:10|16932.82|16932.82|16931.42|16931.42|16932.82|16932.82|16931.42|16931.42|0
1623240710000|2021-06-09 12:11:50|16930.28|16930.28|16930.28|16930.28|16930.28|16930.28|16930.28|16930.28|0
1623240730000|2021-06-09 12:12:10|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|0
1623240740000|2021-06-09 12:12:20|16927.73|16927.73|16927.73|16927.73|16927.73|16927.73|16927.73|16927.73|0
1623240810000|2021-06-09 12:13:30|16931.7|16931.7|16931.7|16931.7|16931.7|16931.7|16931.7|16931.7|0
1623240820000|2021-06-09 12:13:40|16930.3|16930.3|16933.1|16933.1|16933.1|16933.1|16930.3|16930.3|0
1623241030000|2021-06-09 12:17:10|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|0
1623241080000|2021-06-09 12:18:00|16924.93|16924.93|16927.73|16927.73|16927.73|16927.73|16924.93|16924.93|0
1623241280000|2021-06-09 12:21:20|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|0
1623241410000|2021-06-09 12:23:30|16919.8|16919.8|16919.8|16919.8|16919.8|16919.8|16919.8|16919.8|0
1623241450000|2021-06-09 12:24:10|16918.4|16918.4|16918.4|16918.4|16918.4|16918.4|16918.4|16918.4|0
1623241620000|2021-06-09 12:27:00|16914.2|16914.2|16914.2|16914.2|16914.2|16914.2|16914.2|16914.2|0
1623241760000|2021-06-09 12:29:20|16918.17|16918.17|16918.17|16918.17|16918.17|16918.17|16918.17|16918.17|0
1623241820000|2021-06-09 12:30:20|16922.14|16922.14|16922.14|16922.14|16922.14|16922.14|16922.14|16922.14|0
1623241840000|2021-06-09 12:30:40|16923.54|16923.54|16923.54|16923.54|16923.54|16923.54|16923.54|16923.54|0
1623241870000|2021-06-09 12:31:10|16924.68|16924.68|16924.68|16924.68|16924.68|16924.68|16924.68|16924.68|0
1623241920000|2021-06-09 12:32:00|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|0
1623242130000|2021-06-09 12:35:30|16927.25|16927.25|16927.25|16927.25|16927.25|16927.25|16927.25|16927.25|0
1623242160000|2021-06-09 12:36:00|16931.22|16931.22|16931.22|16931.22|16931.22|16931.22|16931.22|16931.22|0
1623242240000|2021-06-09 12:37:20|16935.42|16935.42|16935.42|16935.42|16935.42|16935.42|16935.42|16935.42|0
1623242250000|2021-06-09 12:37:30|16931.45|16931.45|16934.24|16934.24|16934.24|16934.24|16931.45|16931.45|0
1623242280000|2021-06-09 12:38:00|16932.85|16932.85|16932.85|16932.85|16932.85|16932.85|16932.85|16932.85|0
1623242370000|2021-06-09 12:39:30|16930.05|16930.05|16930.05|16930.05|16930.05|16930.05|16930.05|16930.05|0
1623242530000|2021-06-09 12:42:10|16931.2|16931.2|16931.2|16931.2|16931.2|16931.2|16931.2|16931.2|0
1623242590000|2021-06-09 12:43:10|16928.9|16928.9|16928.9|16928.9|16928.9|16928.9|16928.9|16928.9|0
1623242610000|2021-06-09 12:43:30|16924.93|16924.93|16924.93|16924.93|16924.93|16924.93|16924.93|16924.93|0
1623242720000|2021-06-09 12:45:20|16930.53|16930.53|16930.53|16930.53|16930.53|16930.53|16930.53|16930.53|0
1623242730000|2021-06-09 12:45:30|16931.92|16931.92|16931.92|16931.92|16931.92|16931.92|16931.92|16931.92|0
1623242760000|2021-06-09 12:46:00|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|0
1623242890000|2021-06-09 12:48:10|16925.16|16925.16|16925.16|16925.16|16925.16|16925.16|16925.16|16925.16|0
1623242910000|2021-06-09 12:48:30|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|0
1623242950000|2021-06-09 12:49:10|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|0
1623243090000|2021-06-09 12:51:30|16922.36|16922.36|16922.36|16922.36|16922.36|16922.36|16922.36|16922.36|0
1623243150000|2021-06-09 12:52:30|16926.33|16926.33|16926.33|16926.33|16926.33|16926.33|16926.33|16926.33|0
1623243180000|2021-06-09 12:53:00|16922.36|16922.36|16922.36|16922.36|16922.36|16922.36|16922.36|16922.36|0
1623243190000|2021-06-09 12:53:10|16918.4|16918.4|16922.36|16922.36|16922.36|16922.36|16918.4|16918.4|0
1623243380000|2021-06-09 12:56:20|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|0
1623243480000|2021-06-09 12:58:00|16919.82|16919.82|16919.82|16919.82|16919.82|16919.82|16919.82|16919.82|0
1623243500000|2021-06-09 12:58:20|16923.79|16923.79|16923.79|16923.79|16923.79|16923.79|16923.79|16923.79|0
1623243680000|2021-06-09 13:01:20|16925.18|16925.18|16925.18|16925.18|16925.18|16925.18|16925.18|16925.18|0
1623243840000|2021-06-09 13:04:00|16923.09|16923.09|16925.18|16925.18|16925.18|16925.18|16923.09|16923.09|0
1623243850000|2021-06-09 13:04:10|16926.58|16926.58|16926.58|16926.58|16926.58|16926.58|16926.58|16926.58|0
1623243860000|2021-06-09 13:04:20|16927.98|16927.98|16927.98|16927.98|16927.98|16927.98|16927.98|16927.98|0
1623243900000|2021-06-09 13:05:00|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|0
1623244040000|2021-06-09 13:07:20|16925.16|16925.16|16922.59|16922.59|16925.16|16925.16|16921.19|16921.19|0
1623244200000|2021-06-09 13:10:00|16921.19|16921.19|16921.19|16921.19|16921.19|16921.19|16921.19|16921.19|0
1623244210000|2021-06-09 13:10:10|16920.05|16920.05|16920.05|16920.05|16920.05|16920.05|16920.05|16920.05|0
1623244260000|2021-06-09 13:11:00|16918.65|16918.65|16918.65|16918.65|16918.65|16918.65|16918.65|16918.65|0
1623244300000|2021-06-09 13:11:40|16917.25|16917.25|16920.55|16920.55|16922.84|16922.84|16917.25|16917.25|0
1623244400000|2021-06-09 13:13:20|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|0
1623244500000|2021-06-09 13:15:00|16923.11|16923.11|16927.08|16927.08|16927.08|16927.08|16923.11|16923.11|0
1623244860000|2021-06-09 13:21:00|16928.48|16928.48|16928.48|16928.48|16928.48|16928.48|16928.48|16928.48|0
1623244920000|2021-06-09 13:22:00|16927.08|16927.08|16925.68|16925.68|16927.08|16927.08|16925.68|16925.68|0
1623244950000|2021-06-09 13:22:30|16924.29|16924.29|16924.29|16924.29|16924.29|16924.29|16924.29|16924.29|0
1623245010000|2021-06-09 13:23:30|16921.49|16921.49|16921.49|16921.49|16921.49|16921.49|16921.49|16921.49|0
1623245170000|2021-06-09 13:26:10|16917.52|16917.52|16916.37|16916.37|16917.52|16917.52|16916.37|16916.37|0
1623245350000|2021-06-09 13:29:10|16919.17|16919.17|16919.17|16919.17|16919.17|16919.17|16919.17|16919.17|0
1623245510000|2021-06-09 13:31:50|16921.97|16921.97|16921.97|16921.97|16921.97|16921.97|16921.97|16921.97|0
1623245530000|2021-06-09 13:32:10|16918|16918|16918|16918|16918|16918|16918|16918|0
1623245540000|2021-06-09 13:32:20|16916.6|16916.6|16918|16918|16918|16918|16916.6|16916.6|0
1623245770000|2021-06-09 13:36:10|16916.6|16916.6|16916.6|16916.6|16916.6|16916.6|16916.6|16916.6|0
1623245830000|2021-06-09 13:37:10|16915.2|16915.2|16915.2|16915.2|16915.2|16915.2|16915.2|16915.2|0
1623245960000|2021-06-09 13:39:20|16913.8|16913.8|16913.8|16913.8|16913.8|16913.8|16913.8|16913.8|0
1623246010000|2021-06-09 13:40:10|16915.2|16915.2|16909.61|16909.61|16915.2|16915.2|16909.61|16909.61|0
1623246060000|2021-06-09 13:41:00|16908.46|16908.46|16908.46|16908.46|16908.46|16908.46|16908.46|16908.46|0
1623246080000|2021-06-09 13:41:20|16907.31|16907.31|16903.37|16903.37|16907.31|16907.31|16903.37|16903.37|0
1623246090000|2021-06-09 13:41:30|16902.22|16902.22|16902.22|16902.22|16902.22|16902.22|16902.22|16902.22|0
1623246100000|2021-06-09 13:41:40|16898.26|16898.26|16898.26|16898.26|16898.26|16898.26|16898.26|16898.26|0
1623246170000|2021-06-09 13:42:50|16900.55|16900.55|16901.95|16901.95|16901.95|16901.95|16900.55|16900.55|0
1623246180000|2021-06-09 13:43:00|16900.8|16900.8|16900.8|16900.8|16900.8|16900.8|16900.8|16900.8|0
1623246210000|2021-06-09 13:43:30|16902.2|16902.2|16902.2|16902.2|16902.2|16902.2|16902.2|16902.2|0
1623246320000|2021-06-09 13:45:20|16903.6|16903.6|16903.6|16903.6|16903.6|16903.6|16903.6|16903.6|0
1623246350000|2021-06-09 13:45:50|16902.2|16902.2|16900.8|16900.8|16902.2|16902.2|16900.8|16900.8|0
1623246400000|2021-06-09 13:46:40|16912.7|16912.7|16908.74|16908.74|16912.7|16912.7|16908.74|16908.74|0
1623246460000|2021-06-09 13:47:40|16904.54|16904.54|16903.39|16903.39|16904.54|16904.54|16903.39|16903.39|0
1623246470000|2021-06-09 13:47:50|16902.25|16902.25|16902.25|16902.25|16902.25|16902.25|16902.25|16902.25|0
1623246490000|2021-06-09 13:48:10|16903.64|16903.64|16903.64|16903.64|16903.64|16903.64|16902.25|16902.25|0
1623246540000|2021-06-09 13:49:00|16902.25|16902.25|16902.25|16902.25|16902.25|16902.25|16902.25|16902.25|0
1623246550000|2021-06-09 13:49:10|16900.85|16900.85|16900.85|16900.85|16900.85|16900.85|16900.85|16900.85|0
1623246560000|2021-06-09 13:49:20|16907.14|16907.14|16909.24|16909.24|16909.24|16909.24|16907.14|16907.14|0
1623246570000|2021-06-09 13:49:30|16906.44|16906.44|16907.84|16907.84|16907.84|16907.84|16906.44|16906.44|0
1623246580000|2021-06-09 13:49:40|16912.03|16912.03|16912.03|16912.03|16912.03|16912.03|16912.03|16912.03|0
1623246590000|2021-06-09 13:49:50|16910.63|16910.63|16910.63|16910.63|16910.63|16910.63|16910.63|16910.63|0
1623246650000|2021-06-09 13:50:50|16906.67|16906.67|16906.67|16906.67|16906.67|16906.67|16906.67|16906.67|0
1623246660000|2021-06-09 13:51:00|16905.27|16905.27|16902.47|16902.47|16905.27|16905.27|16902.47|16902.47|0
1623246800000|2021-06-09 13:53:20|16900.18|16900.18|16900.18|16900.18|16900.18|16900.18|16900.18|16900.18|0
1623246840000|2021-06-09 13:54:00|16904.37|16904.37|16902.97|16902.97|16904.37|16904.37|16902.97|16902.97|0
1623246850000|2021-06-09 13:54:10|16901.57|16901.57|16901.57|16901.57|16901.57|16901.57|16901.57|16901.57|0
1623246860000|2021-06-09 13:54:20|16900.18|16900.18|16899.48|16899.48|16900.18|16900.18|16899.48|16899.48|0
1623246880000|2021-06-09 13:54:40|16900.63|16900.63|16900.63|16900.63|16900.63|16900.63|16900.63|16900.63|0
1623246930000|2021-06-09 13:55:30|16910.66|16910.66|16910.66|16910.66|16910.66|16910.66|16910.66|16910.66|0
1623246960000|2021-06-09 13:56:00|16914.63|16914.63|16914.63|16914.63|16914.63|16914.63|16914.63|16914.63|0
1623247100000|2021-06-09 13:58:20|16918.59|16918.59|16918.59|16918.59|16918.59|16918.59|16918.59|16918.59|0
1623247150000|2021-06-09 13:59:10|16919.99|16919.99|16922.09|16922.09|16924.19|16924.19|16919.99|16919.99|0
1623247230000|2021-06-09 14:00:30|16925.58|16925.58|16926.98|16926.98|16926.98|16926.98|16925.58|16925.58|0
1623247260000|2021-06-09 14:01:00|16930.48|16930.48|16928.18|16928.18|16930.48|16930.48|16928.18|16928.18|0
1623247270000|2021-06-09 14:01:10|16927.03|16927.03|16927.03|16927.03|16927.03|16927.03|16927.03|16927.03|0
1623247290000|2021-06-09 14:01:30|16929.33|16929.33|16929.33|16929.33|16929.33|16929.33|16929.33|16929.33|0
1623247340000|2021-06-09 14:02:20|16930.03|16930.03|16931.43|16931.43|16931.43|16931.43|16930.03|16930.03|0
1623247400000|2021-06-09 14:03:20|16932.82|16932.82|16932.82|16932.82|16932.82|16932.82|16932.82|16932.82|0
1623247470000|2021-06-09 14:04:30|16930.03|16930.03|16927.23|16927.23|16930.03|16930.03|16927.23|16927.23|0
1623247490000|2021-06-09 14:04:50|16923.26|16923.26|16923.26|16923.26|16923.26|16923.26|16923.26|16923.26|0
1623247560000|2021-06-09 14:06:00|16924.41|16924.41|16924.41|16924.41|16924.41|16924.41|16924.41|16924.41|0
1623247580000|2021-06-09 14:06:20|16927.21|16927.21|16928.38|16928.38|16931.18|16931.18|16927.21|16927.21|0
1623247630000|2021-06-09 14:07:10|16929.53|16929.53|16929.53|16929.53|16929.53|16929.53|16929.53|16929.53|0
1623247640000|2021-06-09 14:07:20|16933.5|16933.5|16933.5|16933.5|16933.5|16933.5|16933.5|16933.5|0
1623247690000|2021-06-09 14:08:10|16934.64|16934.64|16934.64|16934.64|16934.64|16934.64|16934.64|16934.64|0
1623247740000|2021-06-09 14:09:00|16937.44|16937.44|16937.44|16937.44|16937.44|16937.44|16937.44|16937.44|0
1623247750000|2021-06-09 14:09:10|16929.5|16929.5|16929.5|16929.5|16929.5|16929.5|16929.5|16929.5|0
1623247790000|2021-06-09 14:09:50|16926.71|16926.71|16926.71|16926.71|16926.71|16926.71|16926.71|16926.71|0
1623247830000|2021-06-09 14:10:30|16929.5|16929.5|16929.5|16929.5|16930.9|16930.9|16929.5|16929.5|0
1623247870000|2021-06-09 14:11:10|16933.47|16933.47|16933.47|16933.47|16933.47|16933.47|16933.47|16933.47|0
1623247890000|2021-06-09 14:11:30|16937.44|16937.44|16937.44|16937.44|16937.44|16937.44|16937.44|16937.44|0
1623247970000|2021-06-09 14:12:50|16929.5|16929.5|16929.5|16929.5|16929.5|16929.5|16929.5|16929.5|0
1623248040000|2021-06-09 14:14:00|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|0
1623248060000|2021-06-09 14:14:20|16928.61|16928.61|16933.75|16933.75|16933.75|16933.75|16925.81|16925.81|0
1623248070000|2021-06-09 14:14:30|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|0
1623248140000|2021-06-09 14:15:40|16937.94|16937.94|16937.94|16937.94|16937.94|16937.94|16937.94|16937.94|0
1623248390000|2021-06-09 14:19:50|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|0
1623248400000|2021-06-09 14:20:00|16937.94|16937.94|16939.34|16939.34|16939.34|16939.34|16937.94|16937.94|0
1623248420000|2021-06-09 14:20:20|16932.35|16932.35|16931.2|16931.2|16932.35|16932.35|16931.2|16931.2|0
1623248460000|2021-06-09 14:21:00|16929.8|16929.8|16929.8|16929.8|16929.8|16929.8|16929.8|16929.8|0
1623248550000|2021-06-09 14:22:30|16931.9|16931.9|16931.9|16931.9|16931.9|16931.9|16931.9|16931.9|0
1623248580000|2021-06-09 14:23:00|16935.87|16935.87|16939.36|16939.36|16939.36|16939.36|16935.87|16935.87|0
1623248590000|2021-06-09 14:23:10|16937.96|16937.96|16936.57|16936.57|16937.96|16937.96|16936.57|16936.57|0
1623248670000|2021-06-09 14:24:30|16932.6|16932.6|16932.6|16932.6|16932.6|16932.6|16932.6|16932.6|0
1623248820000|2021-06-09 14:27:00|16933.75|16933.75|16923.96|16923.96|16933.75|16933.75|16923.96|16923.96|0
1623248840000|2021-06-09 14:27:20|16925.36|16925.36|16923.96|16923.96|16925.36|16925.36|16923.96|16923.96|0
1623248910000|2021-06-09 14:28:30|16922.56|16922.56|16922.56|16922.56|16922.56|16922.56|16922.56|16922.56|0
1623248970000|2021-06-09 14:29:30|16916.97|16916.97|16916.97|16916.97|16916.97|16916.97|16916.97|16916.97|0
1623248980000|2021-06-09 14:29:40|16915.57|16915.57|16915.57|16915.57|16915.57|16915.57|16915.57|16915.57|0
1623249040000|2021-06-09 14:30:40|16916.97|16916.97|16916.97|16916.97|16916.97|16916.97|16916.97|16916.97|0
1623249060000|2021-06-09 14:31:00|16918.12|16918.12|16919.52|16919.52|16919.52|16919.52|16918.12|16918.12|0
1623249090000|2021-06-09 14:31:30|16920.66|16920.66|16920.66|16920.66|16920.66|16920.66|16920.66|16920.66|0
1623249130000|2021-06-09 14:32:10|16922.06|16922.06|16922.06|16922.06|16922.06|16922.06|16922.06|16922.06|0
1623249180000|2021-06-09 14:33:00|16923.46|16923.46|16923.46|16923.46|16923.46|16923.46|16923.46|16923.46|0
1623249340000|2021-06-09 14:35:40|16924.86|16924.86|16926.26|16926.26|16926.26|16926.26|16924.86|16924.86|0
1623249390000|2021-06-09 14:36:30|16923.46|16923.46|16920.66|16920.66|16923.46|16923.46|16920.66|16920.66|0
1623249460000|2021-06-09 14:37:40|16921.81|16921.81|16921.81|16921.81|16921.81|16921.81|16921.81|16921.81|0
1623249480000|2021-06-09 14:38:00|16923.21|16923.21|16923.21|16923.21|16923.21|16923.21|16923.21|16923.21|0
1623249490000|2021-06-09 14:38:10|16924.61|16924.61|16924.61|16924.61|16924.61|16924.61|16924.61|16924.61|0
1623249500000|2021-06-09 14:38:20|16923.21|16923.21|16923.21|16923.21|16923.21|16923.21|16923.21|16923.21|0
1623249540000|2021-06-09 14:39:00|16921.81|16921.81|16923.21|16923.21|16923.21|16923.21|16921.81|16921.81|0
1623249590000|2021-06-09 14:39:50|16924.61|16924.61|16932.54|16932.54|16932.54|16932.54|16924.61|16924.61|0
1623249610000|2021-06-09 14:40:10|16936.74|16936.74|16936.74|16936.74|16936.74|16936.74|16936.74|16936.74|0
1623249680000|2021-06-09 14:41:20|16937.89|16937.89|16937.89|16937.89|16937.89|16937.89|16937.89|16937.89|0
1623249760000|2021-06-09 14:42:40|16935.59|16935.59|16935.59|16935.59|16935.59|16935.59|16935.59|16935.59|0
1623249790000|2021-06-09 14:43:10|16933.49|16933.49|16934.19|16934.19|16934.19|16934.19|16933.49|16933.49|0
1623249870000|2021-06-09 14:44:30|16935.59|16935.59|16935.59|16935.59|16935.59|16935.59|16935.59|16935.59|0
1623249940000|2021-06-09 14:45:40|16936.99|16936.99|16935.59|16935.59|16936.99|16936.99|16935.59|16935.59|0
1623250040000|2021-06-09 14:47:20|16934.89|16934.89|16935.59|16935.59|16935.59|16935.59|16934.89|16934.89|0
1623250070000|2021-06-09 14:47:50|16936.99|16936.99|16936.99|16936.99|16936.99|16936.99|16936.99|16936.99|0
1623250080000|2021-06-09 14:48:00|16933.02|16933.02|16940.96|16940.96|16940.96|16940.96|16933.02|16933.02|0
1623250090000|2021-06-09 14:48:10|16942.35|16942.35|16943.75|16943.75|16943.75|16943.75|16942.35|16942.35|0
1623250120000|2021-06-09 14:48:40|16945.15|16945.15|16945.15|16945.15|16945.15|16945.15|16945.15|16945.15|0
1623250140000|2021-06-09 14:49:00|16946.55|16946.55|16946.55|16946.55|16946.55|16946.55|16946.55|16946.55|0
1623250160000|2021-06-09 14:49:20|16945.15|16945.15|16945.15|16945.15|16945.15|16945.15|16945.15|16945.15|0
1623250200000|2021-06-09 14:50:00|16946.55|16946.55|16946.55|16946.55|16946.55|16946.55|16946.55|16946.55|0
1623250210000|2021-06-09 14:50:10|16947.95|16947.95|16947.95|16947.95|16947.95|16947.95|16947.95|16947.95|0
1623250250000|2021-06-09 14:50:50|16949.34|16949.34|16949.34|16949.34|16949.34|16949.34|16949.34|16949.34|0
1623250300000|2021-06-09 14:51:40|16952.14|16952.14|16952.14|16952.14|16952.14|16952.14|16952.14|16952.14|0
1623250330000|2021-06-09 14:52:10|16956.11|16956.11|16956.11|16956.11|16956.11|16956.11|16956.11|16956.11|0
1623250340000|2021-06-09 14:52:20|16960.07|16960.07|16960.07|16960.07|16960.07|16960.07|16960.07|16960.07|0
1623250380000|2021-06-09 14:53:00|16958.68|16958.68|16958.68|16958.68|16958.68|16958.68|16958.68|16958.68|0
1623250390000|2021-06-09 14:53:10|16954.71|16954.71|16954.71|16954.71|16954.71|16954.71|16954.71|16954.71|0
1623250400000|2021-06-09 14:53:20|16957.5|16957.5|16954.71|16954.71|16957.5|16957.5|16954.71|16954.71|0
1623250470000|2021-06-09 14:54:30|16956.11|16956.11|16956.11|16956.11|16956.11|16956.11|16956.11|16956.11|0
1623250530000|2021-06-09 14:55:30|16957.25|16957.25|16957.25|16957.25|16957.25|16957.25|16957.25|16957.25|0
1623250550000|2021-06-09 14:55:50|16958.65|16958.65|16957.5|16957.5|16958.65|16958.65|16957.5|16957.5|0
1623250570000|2021-06-09 14:56:10|16958.9|16958.9|16958.9|16958.9|16958.9|16958.9|16958.9|16958.9|0
1623250600000|2021-06-09 14:56:40|16957.5|16957.5|16957.5|16957.5|16957.5|16957.5|16957.5|16957.5|0
1623250710000|2021-06-09 14:58:30|16958.9|16958.9|16958.9|16958.9|16958.9|16958.9|16958.9|16958.9|0
1623250800000|2021-06-09 15:00:00|16956.11|16956.11|16956.11|16956.11|16956.11|16956.11|16956.11|16956.11|0
1623250810000|2021-06-09 15:00:10|16960.07|16960.07|16960.07|16960.07|16960.07|16960.07|16960.07|16960.07|0
1623250880000|2021-06-09 15:01:20|16961.47|16961.47|16961.47|16961.47|16961.47|16961.47|16961.47|16961.47|0
1623250890000|2021-06-09 15:01:30|16965.44|16965.44|16965.44|16965.44|16965.44|16965.44|16965.44|16965.44|0
1623250910000|2021-06-09 15:01:50|16964.04|16964.04|16964.04|16964.04|16964.04|16964.04|16964.04|16964.04|0
1623250970000|2021-06-09 15:02:50|16962.64|16962.64|16964.04|16964.04|16964.04|16964.04|16962.64|16962.64|0
1623250980000|2021-06-09 15:03:00|16966.84|16966.84|16966.84|16966.84|16966.84|16966.84|16966.84|16966.84|0
1623251060000|2021-06-09 15:04:20|16962.87|16962.87|16962.87|16962.87|16962.87|16962.87|16962.87|16962.87|0
1623251110000|2021-06-09 15:05:10|16958.9|16958.9|16958.9|16958.9|16958.9|16958.9|16958.9|16958.9|0
1623251130000|2021-06-09 15:05:30|16954.71|16954.71|16954.71|16954.71|16954.71|16954.71|16954.71|16954.71|0
1623251190000|2021-06-09 15:06:30|16953.31|16953.31|16953.31|16953.31|16953.31|16953.31|16952.61|16952.61|0
1623251220000|2021-06-09 15:07:00|16951.01|16951.01|16951.01|16951.01|16951.01|16951.01|16951.01|16951.01|0
1623251230000|2021-06-09 15:07:10|16952.41|16952.41|16953.81|16953.81|16953.81|16953.81|16952.41|16952.41|0
1623251280000|2021-06-09 15:08:00|16956.61|16956.61|16956.61|16956.61|16956.61|16956.61|16956.61|16956.61|0
1623251300000|2021-06-09 15:08:20|16952.64|16952.64|16952.64|16952.64|16952.64|16952.64|16952.64|16952.64|0
1623251320000|2021-06-09 15:08:40|16956.61|16956.61|16956.61|16956.61|16956.61|16956.61|16956.61|16956.61|0
1623251340000|2021-06-09 15:09:00|16955.21|16955.21|16951.24|16951.24|16955.21|16955.21|16951.24|16951.24|0
1623251430000|2021-06-09 15:10:30|16952.64|16952.64|16951.24|16951.24|16952.64|16952.64|16951.24|16951.24|0
1623251490000|2021-06-09 15:11:30|16955.21|16955.21|16955.21|16955.21|16955.21|16955.21|16955.21|16955.21|0
1623251540000|2021-06-09 15:12:20|16956.61|16956.61|16956.61|16956.61|16956.61|16956.61|16956.61|16956.61|0
1623251550000|2021-06-09 15:12:30|16955.46|16955.46|16956.86|16956.86|16956.86|16956.86|16955.46|16955.46|0
1623251560000|2021-06-09 15:12:40|16959.65|16959.65|16959.65|16959.65|16959.65|16959.65|16959.65|16959.65|0
1623251640000|2021-06-09 15:14:00|16955.46|16955.46|16956.86|16956.86|16956.86|16956.86|16954.06|16954.06|0
1623251670000|2021-06-09 15:14:30|16958.25|16958.25|16958.25|16958.25|16958.25|16958.25|16958.25|16958.25|0
1623251700000|2021-06-09 15:15:00|16954.29|16954.29|16954.29|16954.29|16954.29|16954.29|16954.29|16954.29|0
1623251710000|2021-06-09 15:15:10|16955.69|16955.69|16955.69|16955.69|16955.69|16955.69|16955.69|16955.69|0
1623251800000|2021-06-09 15:16:40|16958.48|16958.48|16958.48|16958.48|16958.48|16958.48|16958.48|16958.48|0
1623251820000|2021-06-09 15:17:00|16962.45|16962.45|16962.45|16962.45|16962.45|16962.45|16962.45|16962.45|0
1623251830000|2021-06-09 15:17:10|16966.42|16966.42|16966.42|16966.42|16966.42|16966.42|16966.42|16966.42|0
1623251850000|2021-06-09 15:17:30|16963.62|16963.62|16963.62|16963.62|16963.62|16963.62|16963.62|16963.62|0
1623251860000|2021-06-09 15:17:40|16965.02|16965.02|16965.02|16965.02|16965.02|16965.02|16965.02|16965.02|0
1623251880000|2021-06-09 15:18:00|16966.42|16966.42|16966.42|16966.42|16966.42|16966.42|16966.42|16966.42|0
1623251890000|2021-06-09 15:18:10|16967.56|16967.56|16968.71|16968.71|16968.71|16968.71|16967.56|16967.56|0
1623251920000|2021-06-09 15:18:40|16969.86|16969.86|16967.56|16967.56|16969.86|16969.86|16967.56|16967.56|0
1623252000000|2021-06-09 15:20:00|16966.17|16966.17|16970.36|16970.36|16970.36|16970.36|16966.17|16966.17|0
1623252020000|2021-06-09 15:20:20|16972.66|16972.66|16972.66|16972.66|16972.66|16972.66|16972.66|16972.66|0
1623252040000|2021-06-09 15:20:40|16971.26|16971.26|16971.26|16971.26|16971.26|16971.26|16971.26|16971.26|0
1623252070000|2021-06-09 15:21:10|16967.06|16967.06|16969.86|16969.86|16969.86|16969.86|16967.06|16967.06|0
1623252120000|2021-06-09 15:22:00|16968.46|16968.46|16968.46|16968.46|16968.46|16968.46|16968.46|16968.46|0
1623252130000|2021-06-09 15:22:10|16967.06|16967.06|16967.06|16967.06|16967.06|16967.06|16967.06|16967.06|0
1623252150000|2021-06-09 15:22:30|16971.03|16971.03|16971.03|16971.03|16971.03|16971.03|16971.03|16971.03|0
1623252210000|2021-06-09 15:23:30|16968.24|16968.24|16968.24|16968.24|16968.24|16968.24|16968.24|16968.24|0
1623252260000|2021-06-09 15:24:20|16969.63|16969.63|16971.03|16971.03|16971.03|16971.03|16969.63|16969.63|0
1623252270000|2021-06-09 15:24:30|16975|16975|16975|16975|16975|16975|16975|16975|0
1623252290000|2021-06-09 15:24:50|16976.4|16976.4|16980.37|16980.37|16980.37|16980.37|16975|16975|0
1623252300000|2021-06-09 15:25:00|16981.76|16981.76|16981.76|16981.76|16981.76|16981.76|16981.76|16981.76|0
1623252310000|2021-06-09 15:25:10|16983.16|16983.16|16983.16|16983.16|16983.16|16983.16|16983.16|16983.16|0
1623252320000|2021-06-09 15:25:20|16980.37|16980.37|16976.4|16976.4|16980.37|16980.37|16976.4|16976.4|0
1623252330000|2021-06-09 15:25:30|16979.19|16979.19|16976.4|16976.4|16979.19|16979.19|16976.4|16976.4|0
1623252350000|2021-06-09 15:25:50|16979.19|16979.19|16979.19|16979.19|16979.19|16979.19|16979.19|16979.19|0
1623252370000|2021-06-09 15:26:10|16977.8|16977.8|16977.8|16977.8|16977.8|16977.8|16977.8|16977.8|0
1623252420000|2021-06-09 15:27:00|16975|16975|16976.15|16976.15|16976.15|16976.15|16975|16975|0
1623252430000|2021-06-09 15:27:10|16980.12|16980.12|16976.15|16976.15|16980.12|16980.12|16976.15|16976.15|0
1623252480000|2021-06-09 15:28:00|16980.12|16980.12|16980.12|16980.12|16980.12|16980.12|16980.12|16980.12|0
1623252490000|2021-06-09 15:28:10|16981.51|16981.51|16985.71|16985.71|16985.71|16985.71|16981.51|16981.51|0
1623252580000|2021-06-09 15:29:40|16981.74|16981.74|16969.84|16969.84|16981.74|16981.74|16969.84|16969.84|0
1623252590000|2021-06-09 15:29:50|16965.87|16965.87|16969.81|16969.81|16973.78|16973.78|16965.87|16965.87|0
1623309320000|2021-06-10 07:15:20|16974.57|16974.57|16974.57|16974.57|16974.57|16974.57|16974.57|16974.57|0
1623309350000|2021-06-10 07:15:50|16971.13|16971.13|16971.13|16971.13|16971.13|16971.13|16971.13|16971.13|0
1623309360000|2021-06-10 07:16:00|16967.16|16967.16|16967.16|16967.16|16967.16|16967.16|16967.16|16967.16|0
1623309370000|2021-06-10 07:16:10|16972.75|16972.75|16969.96|16969.96|16972.75|16972.75|16969.96|16969.96|0
1623309390000|2021-06-10 07:16:30|16972.75|16972.75|16972.75|16972.75|16972.75|16972.75|16972.75|16972.75|0
1623309420000|2021-06-10 07:17:00|16976.2|16976.2|16976.2|16976.2|16976.2|16976.2|16976.2|16976.2|0
1623309430000|2021-06-10 07:17:10|16978.49|16978.49|16975.7|16975.7|16978.49|16978.49|16975.7|16975.7|0
1623309460000|2021-06-10 07:17:40|16963.79|16963.79|16963.79|16963.79|16963.79|16963.79|16963.79|16963.79|0
1623309580000|2021-06-10 07:19:40|16951.89|16951.89|16951.89|16951.89|16951.89|16951.89|16951.89|16951.89|0
1623309600000|2021-06-10 07:20:00|16955.86|16955.86|16955.86|16955.86|16955.86|16955.86|16955.86|16955.86|0
1623309640000|2021-06-10 07:20:40|16939.99|16939.99|16939.99|16939.99|16939.99|16939.99|16939.99|16939.99|0
1623309730000|2021-06-10 07:22:10|16936.02|16936.02|16936.02|16936.02|16936.02|16936.02|16936.02|16936.02|0
1623309800000|2021-06-10 07:23:20|16933.22|16933.22|16933.22|16933.22|16933.22|16933.22|16933.22|16933.22|0
1623309890000|2021-06-10 07:24:50|16925.29|16925.29|16925.29|16925.29|16925.29|16925.29|16925.29|16925.29|0
1623309920000|2021-06-10 07:25:20|16933.22|16933.22|16933.22|16933.22|16933.22|16933.22|16933.22|16933.22|0
1623309940000|2021-06-10 07:25:40|16929.25|16929.25|16929.25|16929.25|16929.25|16929.25|16929.25|16929.25|0
1623309950000|2021-06-10 07:25:50|16927.86|16927.86|16927.86|16927.86|16927.86|16927.86|16927.86|16927.86|0
1623310140000|2021-06-10 07:29:00|16934.85|16934.85|16934.85|16934.85|16934.85|16934.85|16934.85|16934.85|0
1623310360000|2021-06-10 07:32:40|16946.75|16946.75|16946.75|16946.75|16946.75|16946.75|16946.75|16946.75|0
1623310370000|2021-06-10 07:32:50|16950.72|16950.72|16950.72|16950.72|16950.72|16950.72|16950.72|16950.72|0
1623310390000|2021-06-10 07:33:10|16948.42|16948.42|16948.42|16948.42|16948.42|16948.42|16948.42|16948.42|0
1623310540000|2021-06-10 07:35:40|16944.23|16944.23|16944.23|16944.23|16944.23|16944.23|16944.23|16944.23|0
1623310610000|2021-06-10 07:36:50|16942.83|16942.83|16942.83|16942.83|16942.83|16942.83|16942.83|16942.83|0
1623310630000|2021-06-10 07:37:10|16939.39|16939.39|16938.24|16938.24|16939.39|16939.39|16938.24|16938.24|0
1623310640000|2021-06-10 07:37:20|16936.84|16936.84|16936.84|16936.84|16936.84|16936.84|16936.84|16936.84|0
1623310680000|2021-06-10 07:38:00|16934.04|16934.04|16934.04|16934.04|16934.04|16934.04|16934.04|16934.04|0
1623310730000|2021-06-10 07:38:50|16930.08|16930.08|16930.08|16930.08|16930.08|16930.08|16930.08|16930.08|0
1623310870000|2021-06-10 07:41:10|16932.87|16932.87|16920.97|16920.97|16932.87|16932.87|16920.97|16920.97|0
1623310990000|2021-06-10 07:43:10|16913.03|16913.03|16917|16917|16917|16917|16913.03|16913.03|0
1623311030000|2021-06-10 07:43:50|16901.13|16901.13|16901.13|16901.13|16901.13|16901.13|16901.13|16901.13|0
1623311110000|2021-06-10 07:45:10|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|0
1623311160000|2021-06-10 07:46:00|16902.3|16902.3|16902.3|16902.3|16902.3|16902.3|16902.3|16902.3|0
1623311200000|2021-06-10 07:46:40|16906.27|16906.27|16906.27|16906.27|16906.27|16906.27|16906.27|16906.27|0
1623311340000|2021-06-10 07:49:00|16918.17|16918.17|16918.17|16918.17|16918.17|16918.17|16918.17|16918.17|0
1623311390000|2021-06-10 07:49:50|16920.97|16920.97|16922.37|16922.37|16922.37|16922.37|16920.97|16920.97|0
1623311580000|2021-06-10 07:53:00|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|0
1623311780000|2021-06-10 07:56:20|16913.03|16913.03|16913.03|16913.03|16913.03|16913.03|16913.03|16913.03|0
1623311790000|2021-06-10 07:56:30|16911.63|16911.63|16911.63|16911.63|16911.63|16911.63|16911.63|16911.63|0
1623311870000|2021-06-10 07:57:50|16907.67|16907.67|16907.67|16907.67|16907.67|16907.67|16907.67|16907.67|0
1623311950000|2021-06-10 07:59:10|16909.06|16909.06|16909.06|16909.06|16909.06|16909.06|16909.06|16909.06|0
1623311970000|2021-06-10 07:59:30|16913.03|16913.03|16913.03|16913.03|16913.03|16913.03|16913.03|16913.03|0
1623312070000|2021-06-10 08:01:10|16917|16917|16925.16|16925.16|16925.16|16925.16|16917|16917|0
1623312220000|2021-06-10 08:03:40|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|0
1623312270000|2021-06-10 08:04:30|16919.8|16919.8|16919.8|16919.8|16919.8|16919.8|16919.8|16919.8|0
1623312450000|2021-06-10 08:07:30|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|0
1623312790000|2021-06-10 08:13:10|16926.56|16926.56|16925.16|16925.16|16927.96|16927.96|16925.16|16925.16|0
1623312900000|2021-06-10 08:15:00|16921.19|16921.19|16921.19|16921.19|16921.19|16921.19|16921.19|16921.19|0
1623312990000|2021-06-10 08:16:30|16925.16|16925.16|16925.16|16925.16|16925.16|16925.16|16925.16|16925.16|0
1623313120000|2021-06-10 08:18:40|16922.37|16922.37|16918.17|16918.17|16922.37|16922.37|16918.17|16918.17|0
1623313190000|2021-06-10 08:19:50|16910.24|16910.24|16910.24|16910.24|16910.24|16910.24|16910.24|16910.24|0
1623313400000|2021-06-10 08:23:20|16902.3|16902.3|16902.3|16902.3|16902.3|16902.3|16902.3|16902.3|0
1623313470000|2021-06-10 08:24:30|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|0
1623313480000|2021-06-10 08:24:40|16902.3|16902.3|16902.3|16902.3|16902.3|16902.3|16902.3|16902.3|0
1623313600000|2021-06-10 08:26:40|16901.15|16901.15|16901.15|16901.15|16901.15|16901.15|16901.15|16901.15|0
1623313620000|2021-06-10 08:27:00|16896.96|16896.96|16896.96|16896.96|16896.96|16896.96|16896.96|16896.96|0
1623313790000|2021-06-10 08:29:50|16895.81|16895.81|16895.81|16895.81|16895.81|16895.81|16895.81|16895.81|0
1623313800000|2021-06-10 08:30:00|16907.71|16907.71|16907.71|16907.71|16907.71|16907.71|16907.71|16907.71|0
1623313830000|2021-06-10 08:30:30|16903.75|16903.75|16903.75|16903.75|16903.75|16903.75|16903.75|16903.75|0
1623313970000|2021-06-10 08:32:50|16896.76|16896.76|16896.76|16896.76|16896.76|16896.76|16896.76|16896.76|0
1623313980000|2021-06-10 08:33:00|16892.79|16892.79|16892.79|16892.79|16892.79|16892.79|16892.79|16892.79|0
1623313990000|2021-06-10 08:33:10|16887.2|16887.2|16885.8|16885.8|16887.2|16887.2|16885.8|16885.8|0
1623314000000|2021-06-10 08:33:20|16887.2|16887.2|16896.98|16896.98|16896.98|16896.98|16887.2|16887.2|0
1623314030000|2021-06-10 08:33:50|16901.18|16901.18|16901.18|16901.18|16901.18|16901.18|16901.18|16901.18|0
1623314040000|2021-06-10 08:34:00|16902.57|16902.57|16902.57|16902.57|16902.57|16902.57|16902.57|16902.57|0
1623314060000|2021-06-10 08:34:20|16910.51|16910.51|16910.51|16910.51|16910.51|16910.51|16910.51|16910.51|0
1623314090000|2021-06-10 08:34:50|16913.31|16913.31|16915.4|16915.4|16915.4|16915.4|16913.31|16913.31|0
1623314100000|2021-06-10 08:35:00|16914.7|16914.7|16916.1|16916.1|16916.1|16916.1|16914.7|16914.7|0
1623314110000|2021-06-10 08:35:10|16917.5|16917.5|16921.69|16921.69|16921.69|16921.69|16917.5|16917.5|0
1623314140000|2021-06-10 08:35:40|16923.09|16923.09|16923.09|16923.09|16923.09|16923.09|16923.09|16923.09|0
1623314150000|2021-06-10 08:35:50|16921.69|16921.69|16921.69|16921.69|16921.69|16921.69|16921.69|16921.69|0
1623314180000|2021-06-10 08:36:20|16923.09|16923.09|16923.09|16923.09|16923.09|16923.09|16923.09|16923.09|0
1623314190000|2021-06-10 08:36:30|16921.69|16921.69|16921.69|16921.69|16921.69|16921.69|16921.69|16921.69|0
1623314200000|2021-06-10 08:36:40|16920.3|16920.3|16920.3|16920.3|16920.3|16920.3|16920.3|16920.3|0
1623314350000|2021-06-10 08:39:10|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|0
1623314530000|2021-06-10 08:42:10|16917.5|16917.5|16917.5|16917.5|16917.5|16917.5|16917.5|16917.5|0
1623314660000|2021-06-10 08:44:20|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|0
1623314670000|2021-06-10 08:44:30|16908.17|16908.17|16908.17|16908.17|16908.17|16908.17|16908.17|16908.17|0
1623314680000|2021-06-10 08:44:40|16912.13|16912.13|16912.13|16912.13|16912.13|16912.13|16912.13|16912.13|0
1623314820000|2021-06-10 08:47:00|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|0
1623315040000|2021-06-10 08:50:40|16920.07|16920.07|16920.07|16920.07|16920.07|16920.07|16920.07|16920.07|0
1623315060000|2021-06-10 08:51:00|16924.04|16924.04|16928.01|16928.01|16928.01|16928.01|16924.04|16924.04|0
1623315090000|2021-06-10 08:51:30|16930.8|16930.8|16930.8|16930.8|16930.8|16930.8|16930.8|16930.8|0
1623315360000|2021-06-10 08:56:00|16938.74|16938.74|16938.74|16938.74|16938.74|16938.74|16938.74|16938.74|0
1623315430000|2021-06-10 08:57:10|16945.73|16945.73|16945.73|16945.73|16945.73|16945.73|16945.73|16945.73|0
1623315520000|2021-06-10 08:58:40|16944.33|16944.33|16944.33|16944.33|16944.33|16944.33|16944.33|16944.33|0
1623315600000|2021-06-10 09:00:00|16940.36|16940.36|16940.36|16940.36|16940.36|16940.36|16940.36|16940.36|0
1623315620000|2021-06-10 09:00:20|16941.76|16941.76|16941.76|16941.76|16941.76|16941.76|16941.76|16941.76|0
1623315910000|2021-06-10 09:05:10|16940.36|16940.36|16940.36|16940.36|16940.36|16940.36|16940.36|16940.36|0
1623315930000|2021-06-10 09:05:30|16936.39|16936.39|16936.39|16936.39|16936.39|16936.39|16936.39|16936.39|0
1623316170000|2021-06-10 09:09:30|16933.6|16933.6|16933.6|16933.6|16933.6|16933.6|16933.6|16933.6|0
1623316420000|2021-06-10 09:13:40|16932.45|16932.45|16932.45|16932.45|16932.45|16932.45|16932.45|16932.45|0
1623316510000|2021-06-10 09:15:10|16924.51|16924.51|16924.51|16924.51|16924.51|16924.51|16924.51|16924.51|0
1623316850000|2021-06-10 09:20:50|16920.32|16920.32|16920.32|16920.32|16920.32|16920.32|16920.32|16920.32|0
1623317010000|2021-06-10 09:23:30|16918.02|16918.02|16916.88|16916.88|16918.02|16918.02|16916.88|16916.88|0
1623317040000|2021-06-10 09:24:00|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|0
1623317110000|2021-06-10 09:25:10|16916.88|16916.88|16916.88|16916.88|16916.88|16916.88|16916.88|16916.88|0
1623317240000|2021-06-10 09:27:20|16912.91|16912.91|16908.94|16908.94|16912.91|16912.91|16908.94|16908.94|0
1623317320000|2021-06-10 09:28:40|16904.97|16904.97|16904.97|16904.97|16904.97|16904.97|16904.97|16904.97|0
1623317410000|2021-06-10 09:30:10|16903.57|16903.57|16903.57|16903.57|16903.57|16903.57|16903.57|16903.57|0
1623317500000|2021-06-10 09:31:40|16904.97|16904.97|16904.97|16904.97|16904.97|16904.97|16904.97|16904.97|0
1623317580000|2021-06-10 09:33:00|16906.37|16906.37|16906.37|16906.37|16906.37|16906.37|16906.37|16906.37|0
1623317610000|2021-06-10 09:33:30|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|0
1623317640000|2021-06-10 09:34:00|16909.19|16909.19|16909.19|16909.19|16909.19|16909.19|16909.19|16909.19|0
1623317900000|2021-06-10 09:38:20|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|0
1623318430000|2021-06-10 09:47:10|16901.26|16901.26|16901.26|16901.26|16901.26|16901.26|16901.26|16901.26|0
1623318580000|2021-06-10 09:49:40|16897.06|16897.06|16897.06|16897.06|16897.06|16897.06|16897.06|16897.06|0
1623318990000|2021-06-10 09:56:30|16901.03|16901.03|16905|16905|16905|16905|16901.03|16901.03|0
1623319010000|2021-06-10 09:56:50|16901.03|16901.03|16901.03|16901.03|16901.03|16901.03|16901.03|16901.03|0
1623319040000|2021-06-10 09:57:20|16897.06|16897.06|16897.06|16897.06|16897.06|16897.06|16897.06|16897.06|0
1623319220000|2021-06-10 10:00:20|16901.03|16901.03|16901.03|16901.03|16901.03|16901.03|16901.03|16901.03|0
1623319230000|2021-06-10 10:00:30|16898.23|16898.23|16898.23|16898.23|16898.23|16898.23|16898.23|16898.23|0
1623319410000|2021-06-10 10:03:30|16894.04|16894.04|16894.04|16894.04|16894.04|16894.04|16894.04|16894.04|0
1623319520000|2021-06-10 10:05:20|16896.83|16896.83|16896.83|16896.83|16896.83|16896.83|16896.83|16896.83|0
1623319690000|2021-06-10 10:08:10|16896.14|16896.14|16897.08|16897.08|16897.08|16897.08|16894.99|16894.99|0
1623319740000|2021-06-10 10:09:00|16901.05|16901.05|16901.05|16901.05|16901.05|16901.05|16901.05|16901.05|0
1623319750000|2021-06-10 10:09:10|16902.2|16902.2|16899.9|16899.9|16902.2|16902.2|16899.9|16899.9|0
1623319820000|2021-06-10 10:10:20|16902.7|16902.7|16902.7|16902.7|16902.7|16902.7|16902.7|16902.7|0
1623319850000|2021-06-10 10:10:50|16901.3|16901.3|16901.3|16901.3|16901.3|16901.3|16901.3|16901.3|0
1623320120000|2021-06-10 10:15:20|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|0
1623320190000|2021-06-10 10:16:30|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|0
1623320400000|2021-06-10 10:20:00|16891.97|16891.97|16891.97|16891.97|16891.97|16891.97|16891.97|16891.97|0
1623320510000|2021-06-10 10:21:50|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|0
1623320640000|2021-06-10 10:24:00|16899.9|16899.9|16899.9|16899.9|16899.9|16899.9|16899.9|16899.9|0
1623320690000|2021-06-10 10:24:50|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|0
1623320840000|2021-06-10 10:27:20|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|0
1623320890000|2021-06-10 10:28:10|16893.14|16893.14|16893.14|16893.14|16893.14|16893.14|16893.14|16893.14|0
1623321020000|2021-06-10 10:30:20|16897.11|16897.11|16897.11|16897.11|16897.11|16897.11|16897.11|16897.11|0
1623321120000|2021-06-10 10:32:00|16899.9|16899.9|16899.9|16899.9|16899.9|16899.9|16899.9|16899.9|0
1623321440000|2021-06-10 10:37:20|16891.97|16891.97|16895.94|16895.94|16895.94|16895.94|16891.97|16891.97|0
1623321450000|2021-06-10 10:37:30|16899.9|16899.9|16899.9|16899.9|16899.9|16899.9|16899.9|16899.9|0
1623321510000|2021-06-10 10:38:30|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|0
1623321520000|2021-06-10 10:38:40|16893.14|16893.14|16893.14|16893.14|16893.14|16893.14|16893.14|16893.14|0
1623321570000|2021-06-10 10:39:30|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|0
1623321630000|2021-06-10 10:40:30|16891.97|16891.97|16891.97|16891.97|16891.97|16891.97|16891.97|16891.97|0
1623321650000|2021-06-10 10:40:50|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|0
1623321700000|2021-06-10 10:41:40|16893.14|16893.14|16893.14|16893.14|16893.14|16893.14|16893.14|16893.14|0
1623321860000|2021-06-10 10:44:20|16897.33|16897.33|16901.53|16901.53|16901.53|16901.53|16897.33|16897.33|0
1623321870000|2021-06-10 10:44:30|16902.93|16902.93|16905.72|16905.72|16905.72|16905.72|16902.93|16902.93|0
1623321880000|2021-06-10 10:44:40|16904.32|16904.32|16905.72|16905.72|16905.72|16905.72|16904.32|16904.32|0
1623321890000|2021-06-10 10:44:50|16907.12|16907.12|16907.12|16907.12|16907.12|16907.12|16907.12|16907.12|0
1623321910000|2021-06-10 10:45:10|16904.32|16904.32|16904.32|16904.32|16904.32|16904.32|16904.32|16904.32|0
1623321970000|2021-06-10 10:46:10|16900.36|16900.36|16900.36|16900.36|16900.36|16900.36|16900.36|16900.36|0
1623321980000|2021-06-10 10:46:20|16898.96|16898.96|16898.96|16898.96|16898.96|16898.96|16898.96|16898.96|0
1623321990000|2021-06-10 10:46:30|16897.56|16897.56|16901.53|16901.53|16901.53|16901.53|16897.56|16897.56|0
1623322070000|2021-06-10 10:47:50|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|0
1623322090000|2021-06-10 10:48:10|16894.76|16894.76|16898.73|16898.73|16898.73|16898.73|16894.76|16894.76|0
1623322180000|2021-06-10 10:49:40|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|16895.94|0
1623322190000|2021-06-10 10:49:50|16894.79|16894.79|16897.58|16897.58|16897.58|16897.58|16894.79|16894.79|0
1623322490000|2021-06-10 10:54:50|16893.62|16893.62|16889.65|16889.65|16893.62|16893.62|16889.65|16889.65|0
1623322500000|2021-06-10 10:55:00|16886.21|16886.21|16886.21|16886.21|16886.21|16886.21|16886.21|16886.21|0
1623322550000|2021-06-10 10:55:50|16890.17|16890.17|16894.14|16894.14|16894.14|16894.14|16890.17|16890.17|0
1623322580000|2021-06-10 10:56:20|16892.99|16892.99|16892.99|16892.99|16892.99|16892.99|16892.99|16892.99|0
1623322600000|2021-06-10 10:56:40|16891.59|16891.59|16891.59|16891.59|16891.59|16891.59|16891.59|16891.59|0
1623322680000|2021-06-10 10:58:00|16892.74|16892.74|16892.74|16892.74|16892.74|16892.74|16892.74|16892.74|0
1623322690000|2021-06-10 10:58:10|16895.04|16895.04|16896.19|16896.19|16896.19|16896.19|16895.04|16895.04|0
1623322780000|2021-06-10 10:59:40|16897.58|16897.58|16896.19|16896.19|16897.58|16897.58|16896.19|16896.19|0
1623322890000|2021-06-10 11:01:30|16900.15|16900.15|16900.15|16900.15|16900.15|16900.15|16900.15|16900.15|0
1623322920000|2021-06-10 11:02:00|16899.01|16899.01|16899.01|16899.01|16899.01|16899.01|16899.01|16899.01|0
1623323010000|2021-06-10 11:03:30|16895.04|16895.04|16895.04|16895.04|16895.04|16895.04|16895.04|16895.04|0
1623323080000|2021-06-10 11:04:40|16896.44|16896.44|16892.47|16892.47|16896.44|16896.44|16892.47|16892.47|0
1623323110000|2021-06-10 11:05:10|16891.77|16891.77|16889.47|16889.47|16891.77|16891.77|16889.47|16889.47|0
1623323160000|2021-06-10 11:06:00|16887.38|16887.38|16887.38|16887.38|16887.38|16887.38|16887.38|16887.38|0
1623323250000|2021-06-10 11:07:30|16891.57|16891.57|16894.37|16894.37|16894.37|16894.37|16891.57|16891.57|0
1623323270000|2021-06-10 11:07:50|16895.76|16895.76|16895.76|16895.76|16895.76|16895.76|16895.76|16895.76|0
1623323590000|2021-06-10 11:13:10|16899.73|16899.73|16899.73|16899.73|16899.73|16899.73|16899.73|16899.73|0
1623323900000|2021-06-10 11:18:20|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|0
1623324140000|2021-06-10 11:22:20|16896.94|16896.94|16896.94|16896.94|16896.94|16896.94|16896.94|16896.94|0
1623324160000|2021-06-10 11:22:40|16899.03|16899.03|16899.03|16899.03|16899.03|16899.03|16899.03|16899.03|0
1623324290000|2021-06-10 11:24:50|16896.94|16896.94|16896.94|16896.94|16896.94|16896.94|16896.94|16896.94|0
1623324380000|2021-06-10 11:26:20|16895.54|16895.54|16895.54|16895.54|16895.54|16895.54|16895.54|16895.54|0
1623324410000|2021-06-10 11:26:50|16894.14|16894.14|16894.14|16894.14|16894.14|16894.14|16894.14|16894.14|0
1623324480000|2021-06-10 11:28:00|16891.34|16891.34|16891.34|16891.34|16891.34|16891.34|16891.34|16891.34|0
1623324530000|2021-06-10 11:28:50|16894.14|16894.14|16892.74|16892.74|16894.14|16894.14|16892.74|16892.74|0
1623324540000|2021-06-10 11:29:00|16894.14|16894.14|16894.14|16894.14|16894.14|16894.14|16894.14|16894.14|0
1623324550000|2021-06-10 11:29:10|16895.54|16895.54|16895.54|16895.54|16895.54|16895.54|16895.54|16895.54|0
1623324560000|2021-06-10 11:29:20|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|0
1623324570000|2021-06-10 11:29:30|16899.73|16899.73|16899.73|16899.73|16899.73|16899.73|16899.73|16899.73|0
1623324580000|2021-06-10 11:29:40|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|0
1623324620000|2021-06-10 11:30:20|16896.94|16896.94|16899.73|16899.73|16899.73|16899.73|16896.94|16896.94|0
1623324640000|2021-06-10 11:30:40|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|0
1623324650000|2021-06-10 11:30:50|16902.3|16902.3|16902.3|16902.3|16902.3|16902.3|16902.3|16902.3|0
1623324680000|2021-06-10 11:31:20|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|0
1623324750000|2021-06-10 11:32:30|16894.37|16894.37|16894.37|16894.37|16894.37|16894.37|16894.37|16894.37|0
1623324790000|2021-06-10 11:33:10|16892.97|16892.97|16892.97|16892.97|16892.97|16892.97|16892.97|16892.97|0
1623325020000|2021-06-10 11:37:00|16890.17|16890.17|16890.17|16890.17|16890.17|16890.17|16890.17|16890.17|0
1623325070000|2021-06-10 11:37:50|16886.21|16886.21|16886.21|16886.21|16886.21|16886.21|16886.21|16886.21|0
1623325090000|2021-06-10 11:38:10|16890.17|16890.17|16890.17|16890.17|16890.17|16890.17|16890.17|16890.17|0
1623325100000|2021-06-10 11:38:20|16892.97|16892.97|16892.97|16892.97|16892.97|16892.97|16892.97|16892.97|0
1623325160000|2021-06-10 11:39:20|16894.37|16894.37|16898.56|16898.56|16898.56|16898.56|16894.37|16894.37|0
1623325200000|2021-06-10 11:40:00|16897.16|16897.16|16895.76|16895.76|16897.16|16897.16|16895.76|16895.76|0
1623325210000|2021-06-10 11:40:10|16899.73|16899.73|16899.73|16899.73|16899.73|16899.73|16899.73|16899.73|0
1623325320000|2021-06-10 11:42:00|16901.13|16901.13|16902.53|16902.53|16902.53|16902.53|16901.13|16901.13|0
1623325380000|2021-06-10 11:43:00|16903.93|16903.93|16903.93|16903.93|16903.93|16903.93|16903.93|16903.93|0
1623325460000|2021-06-10 11:44:20|16902.53|16902.53|16902.53|16902.53|16902.53|16902.53|16902.53|16902.53|0
1623325510000|2021-06-10 11:45:10|16901.13|16901.13|16901.13|16901.13|16901.13|16901.13|16901.13|16901.13|0
1623325540000|2021-06-10 11:45:40|16905.1|16905.1|16907.89|16907.89|16907.89|16907.89|16905.1|16905.1|0
1623325560000|2021-06-10 11:46:00|16909.04|16909.04|16909.04|16909.04|16909.04|16909.04|16909.04|16909.04|0
1623325570000|2021-06-10 11:46:10|16907.64|16907.64|16907.64|16907.64|16907.64|16907.64|16907.64|16907.64|0
1623325580000|2021-06-10 11:46:20|16908.79|16908.79|16913.88|16913.88|16915.28|16915.28|16908.79|16908.79|0
1623325590000|2021-06-10 11:46:30|16917.85|16917.85|16922.05|16922.05|16923.44|16923.44|16917.85|16917.85|0
1623325600000|2021-06-10 11:46:40|16919.25|16919.25|16919.25|16919.25|16919.25|16919.25|16919.25|16919.25|0
1623325650000|2021-06-10 11:47:30|16915.28|16915.28|16915.28|16915.28|16915.28|16915.28|16915.28|16915.28|0
1623325660000|2021-06-10 11:47:40|16911.31|16911.31|16911.31|16911.31|16911.31|16911.31|16911.31|16911.31|0
1623325680000|2021-06-10 11:48:00|16912.71|16912.71|16912.71|16912.71|16912.71|16912.71|16912.71|16912.71|0
1623325800000|2021-06-10 11:50:00|16911.31|16911.31|16911.31|16911.31|16911.31|16911.31|16911.31|16911.31|0
1623325840000|2021-06-10 11:50:40|16907.35|16907.35|16907.35|16907.35|16907.35|16907.35|16907.35|16907.35|0
1623325930000|2021-06-10 11:52:10|16901.76|16901.76|16901.76|16901.76|16901.76|16901.76|16901.76|16901.76|0
1623326010000|2021-06-10 11:53:30|16898.96|16898.96|16898.96|16898.96|16898.96|16898.96|16898.96|16898.96|0
1623326060000|2021-06-10 11:54:20|16903.15|16903.15|16903.15|16903.15|16903.15|16903.15|16903.15|16903.15|0
1623326130000|2021-06-10 11:55:30|16911.09|16911.09|16911.09|16911.09|16911.09|16911.09|16911.09|16911.09|0
1623326180000|2021-06-10 11:56:20|16913.88|16913.88|16915.28|16915.28|16915.28|16915.28|16913.88|16913.88|0
1623326240000|2021-06-10 11:57:20|16914.13|16914.13|16914.13|16914.13|16914.13|16914.13|16914.13|16914.13|0
1623326400000|2021-06-10 12:00:00|16912.74|16912.74|16912.74|16912.74|16912.74|16912.74|16912.74|16912.74|0
1623326640000|2021-06-10 12:04:00|16915.53|16915.53|16915.53|16915.53|16915.53|16915.53|16915.53|16915.53|0
1623326880000|2021-06-10 12:08:00|16916.93|16916.93|16916.93|16916.93|16916.93|16916.93|16916.93|16916.93|0
1623327290000|2021-06-10 12:14:50|16915.53|16915.53|16915.53|16915.53|16915.53|16915.53|16915.53|16915.53|0
1623327310000|2021-06-10 12:15:10|16916.93|16916.93|16916.93|16916.93|16916.93|16916.93|16916.93|16916.93|0
1623327370000|2021-06-10 12:16:10|16918.08|16918.08|16918.08|16918.08|16918.08|16918.08|16918.08|16918.08|0
1623327420000|2021-06-10 12:17:00|16919.48|16919.48|16919.48|16919.48|16919.48|16919.48|16919.48|16919.48|0
1623327430000|2021-06-10 12:17:10|16920.87|16920.87|16920.87|16920.87|16920.87|16920.87|16920.87|16920.87|0
1623327670000|2021-06-10 12:21:10|16918.08|16918.08|16918.08|16918.08|16918.08|16918.08|16918.08|16918.08|0
1623327680000|2021-06-10 12:21:20|16916.68|16916.68|16912.71|16912.71|16916.68|16916.68|16912.71|16912.71|0
1623327920000|2021-06-10 12:25:20|16908.52|16908.52|16908.52|16908.52|16908.52|16908.52|16908.52|16908.52|0
1623328080000|2021-06-10 12:28:00|16912.71|16912.71|16911.31|16911.31|16912.71|16912.71|16911.31|16911.31|0
1623328130000|2021-06-10 12:28:50|16912.71|16912.71|16912.71|16912.71|16912.71|16912.71|16912.71|16912.71|0
1623328200000|2021-06-10 12:30:00|16909.92|16909.92|16909.94|16909.94|16909.94|16909.94|16899.19|16899.19|0
1623328210000|2021-06-10 12:30:10|16905.97|16905.97|16905.97|16905.97|16905.97|16905.97|16905.97|16905.97|0
1623328220000|2021-06-10 12:30:20|16902.01|16902.01|16904.8|16904.8|16904.8|16904.8|16902.01|16902.01|0
1623328230000|2021-06-10 12:30:30|16902.01|16902.01|16902.01|16902.01|16902.01|16902.01|16902.01|16902.01|0
1623328250000|2021-06-10 12:30:50|16900.61|16900.61|16900.61|16900.61|16900.61|16900.61|16900.61|16900.61|0
1623328260000|2021-06-10 12:31:00|16895.01|16895.01|16895.01|16895.01|16895.01|16895.01|16895.01|16895.01|0
1623328270000|2021-06-10 12:31:10|16887.08|16887.08|16887.08|16887.08|16891.05|16891.05|16887.08|16887.08|0
1623328280000|2021-06-10 12:31:20|16891.05|16891.05|16885.46|16885.46|16891.05|16891.05|16885.46|16885.46|0
1623328310000|2021-06-10 12:31:50|16886.85|16886.85|16886.85|16886.85|16886.85|16886.85|16886.85|16886.85|0
1623328320000|2021-06-10 12:32:00|16889.65|16889.65|16889.65|16889.65|16889.65|16889.65|16889.65|16889.65|0
1623328450000|2021-06-10 12:34:10|16892.45|16892.45|16897.81|16897.81|16897.81|16897.81|16892.45|16892.45|0
1623328510000|2021-06-10 12:35:10|16901.78|16901.78|16901.78|16901.78|16901.78|16901.78|16901.78|16901.78|0
1623328610000|2021-06-10 12:36:50|16893.84|16893.84|16893.84|16893.84|16893.84|16893.84|16893.84|16893.84|0
1623328700000|2021-06-10 12:38:20|16895.24|16895.24|16895.24|16895.24|16895.24|16895.24|16895.24|16895.24|0
1623328790000|2021-06-10 12:39:50|16896.39|16896.39|16897.54|16897.54|16897.54|16897.54|16896.39|16896.39|0
1623328810000|2021-06-10 12:40:10|16898.94|16898.94|16898.94|16898.94|16898.94|16898.94|16898.94|16898.94|0
1623328840000|2021-06-10 12:40:40|16906.87|16906.87|16906.87|16906.87|16906.87|16906.87|16906.87|16906.87|0
1623328870000|2021-06-10 12:41:10|16898.94|16898.94|16898.94|16898.94|16898.94|16898.94|16898.94|16898.94|0
1623328920000|2021-06-10 12:42:00|16900.33|16900.33|16900.33|16900.33|16900.33|16900.33|16900.33|16900.33|0
1623328930000|2021-06-10 12:42:10|16903.13|16903.13|16903.13|16903.13|16903.13|16903.13|16903.13|16903.13|0
1623328950000|2021-06-10 12:42:30|16901.73|16901.73|16901.73|16901.73|16901.73|16901.73|16901.73|16901.73|0
1623328990000|2021-06-10 12:43:10|16900.33|16900.33|16900.33|16900.33|16900.33|16900.33|16900.33|16900.33|0
1623329090000|2021-06-10 12:44:50|16897.54|16897.54|16897.54|16897.54|16897.54|16897.54|16897.54|16897.54|0
1623329180000|2021-06-10 12:46:20|16896.14|16896.14|16896.14|16896.14|16896.14|16896.14|16896.14|16896.14|0
1623329220000|2021-06-10 12:47:00|16897.54|16897.54|16897.54|16897.54|16897.54|16897.54|16897.54|16897.54|0
1623329370000|2021-06-10 12:49:30|16900.33|16900.33|16908.27|16908.27|16908.27|16908.27|16900.33|16900.33|0
1623329440000|2021-06-10 12:50:40|16912.24|16912.24|16912.24|16912.24|16912.24|16912.24|16912.24|16912.24|0
1623329620000|2021-06-10 12:53:40|16908.04|16908.04|16908.04|16908.04|16908.04|16908.04|16908.04|16908.04|0
1623329640000|2021-06-10 12:54:00|16900.11|16900.11|16900.11|16900.11|16900.11|16900.11|16900.11|16900.11|0
1623329780000|2021-06-10 12:56:20|16902.9|16902.9|16902.9|16902.9|16902.9|16902.9|16902.9|16902.9|0
1623329880000|2021-06-10 12:58:00|16904.3|16904.3|16904.3|16904.3|16904.3|16904.3|16904.3|16904.3|0
1623329940000|2021-06-10 12:59:00|16908.27|16908.27|16912.24|16912.24|16912.24|16912.24|16908.27|16908.27|0
1623329980000|2021-06-10 12:59:40|16916.2|16916.2|16920.4|16920.4|16920.4|16920.4|16916.2|16916.2|0
1623329990000|2021-06-10 12:59:50|16919|16919|16919|16919|16919|16919|16919|16919|0
1623330000000|2021-06-10 13:00:00|16922.97|16922.97|16922.97|16922.97|16922.97|16922.97|16922.97|16922.97|0
1623330280000|2021-06-10 13:04:40|16920.17|16920.17|16920.17|16920.17|16920.17|16920.17|16920.17|16920.17|0
1623330300000|2021-06-10 13:05:00|16921.57|16921.57|16921.57|16921.57|16921.57|16921.57|16921.57|16921.57|0
1623330410000|2021-06-10 13:06:50|16917.6|16917.6|16917.6|16917.6|16917.6|16917.6|16917.6|16917.6|0
1623330740000|2021-06-10 13:12:20|16916.2|16916.2|16916.2|16916.2|16916.2|16916.2|16916.2|16916.2|0
1623330890000|2021-06-10 13:14:50|16917.6|16917.6|16917.6|16917.6|16917.6|16917.6|16917.6|16917.6|0
1623330920000|2021-06-10 13:15:20|16916.45|16916.45|16916.45|16916.45|16916.45|16916.45|16916.45|16916.45|0
1623330930000|2021-06-10 13:15:30|16915.31|16915.31|16917.6|16917.6|16917.6|16917.6|16915.31|16915.31|0
1623330940000|2021-06-10 13:15:40|16916.2|16916.2|16916.2|16916.2|16916.2|16916.2|16916.2|16916.2|0
1623330950000|2021-06-10 13:15:50|16912.24|16912.24|16912.24|16912.24|16912.24|16912.24|16912.24|16912.24|0
1623331330000|2021-06-10 13:22:10|16910.84|16910.84|16910.84|16910.84|16910.84|16910.84|16910.84|16910.84|0
1623331360000|2021-06-10 13:22:40|16908.04|16908.04|16912.24|16912.24|16912.24|16912.24|16908.04|16908.04|0
1623331370000|2021-06-10 13:22:50|16913.63|16913.63|16913.63|16913.63|16913.63|16913.63|16913.63|16913.63|0
1623331450000|2021-06-10 13:24:10|16917.6|16917.6|16917.6|16917.6|16917.6|16917.6|16917.6|16917.6|0
1623331500000|2021-06-10 13:25:00|16916.2|16916.2|16917.6|16917.6|16917.6|16917.6|16916.2|16916.2|0
1623331530000|2021-06-10 13:25:30|16919|16919|16920.4|16920.4|16920.4|16920.4|16919|16919|0
1623331780000|2021-06-10 13:29:40|16924.37|16924.37|16924.37|16924.37|16924.37|16924.37|16924.37|16924.37|0
1623331790000|2021-06-10 13:29:50|16922.97|16922.97|16924.37|16924.37|16924.37|16924.37|16922.97|16922.97|0
1623331800000|2021-06-10 13:30:00|16923.22|16923.22|16923.72|16923.72|16924.87|16924.87|16923.22|16923.22|0
1623331810000|2021-06-10 13:30:10|16919.75|16919.75|16916.95|16916.95|16919.75|16919.75|16916.95|16916.95|0
1623331860000|2021-06-10 13:31:00|16918.35|16918.35|16918.35|16918.35|16918.35|16918.35|16918.35|16918.35|0
1623331870000|2021-06-10 13:31:10|16921.15|16921.15|16921.15|16921.15|16921.15|16921.15|16921.15|16921.15|0
1623331930000|2021-06-10 13:32:10|16922.55|16922.55|16922.55|16922.55|16922.55|16922.55|16922.55|16922.55|0
1623332000000|2021-06-10 13:33:20|16926.51|16926.51|16927.66|16927.66|16927.66|16927.66|16926.51|16926.51|0
1623332040000|2021-06-10 13:34:00|16935.6|16935.6|16935.6|16935.6|16935.6|16935.6|16935.6|16935.6|0
1623332050000|2021-06-10 13:34:10|16934.2|16934.2|16934.2|16934.2|16934.2|16934.2|16934.2|16934.2|0
1623332060000|2021-06-10 13:34:20|16935.6|16935.6|16934.2|16934.2|16935.6|16935.6|16934.2|16934.2|0
1623332140000|2021-06-10 13:35:40|16933.05|16933.05|16933.05|16933.05|16933.05|16933.05|16933.05|16933.05|0
1623332150000|2021-06-10 13:35:50|16929.08|16929.08|16929.08|16929.08|16929.08|16929.08|16929.08|16929.08|0
1623332190000|2021-06-10 13:36:30|16927.69|16927.69|16927.69|16927.69|16927.69|16927.69|16927.69|16927.69|0
1623332220000|2021-06-10 13:37:00|16931.88|16931.88|16930.48|16930.48|16931.88|16931.88|16930.48|16930.48|0
1623332270000|2021-06-10 13:37:50|16931.88|16931.88|16931.88|16931.88|16931.88|16931.88|16931.88|16931.88|0
1623332280000|2021-06-10 13:38:00|16935.85|16935.85|16935.85|16935.85|16935.85|16935.85|16935.85|16935.85|0
1623332370000|2021-06-10 13:39:30|16934.7|16934.7|16933.3|16933.3|16934.7|16934.7|16933.3|16933.3|0
1623332470000|2021-06-10 13:41:10|16937.27|16937.27|16937.27|16937.27|16937.27|16937.27|16937.27|16937.27|0
1623332480000|2021-06-10 13:41:20|16938.67|16938.67|16938.67|16938.67|16938.67|16938.67|16938.67|16938.67|0
1623332520000|2021-06-10 13:42:00|16940.07|16940.07|16940.07|16940.07|16940.07|16940.07|16940.07|16940.07|0
1623332540000|2021-06-10 13:42:20|16938.67|16938.67|16938.67|16938.67|16938.67|16938.67|16938.67|16938.67|0
1623332620000|2021-06-10 13:43:40|16937.27|16937.27|16937.27|16937.27|16937.27|16937.27|16937.27|16937.27|0
1623332680000|2021-06-10 13:44:40|16938.67|16938.67|16938.67|16938.67|16938.67|16938.67|16938.67|16938.67|0
1623332700000|2021-06-10 13:45:00|16935.87|16935.87|16938.67|16938.67|16938.67|16938.67|16935.87|16935.87|0
1623332710000|2021-06-10 13:45:10|16940.07|16940.07|16940.07|16940.07|16940.07|16940.07|16940.07|16940.07|0
1623332780000|2021-06-10 13:46:20|16938.67|16938.67|16938.67|16938.67|16938.67|16938.67|16938.67|16938.67|0
1623332800000|2021-06-10 13:46:40|16942.64|16942.64|16942.64|16942.64|16942.64|16942.64|16942.64|16942.64|0
1623332810000|2021-06-10 13:46:50|16939.84|16939.84|16941.24|16941.24|16941.24|16941.24|16939.84|16939.84|0
1623332880000|2021-06-10 13:48:00|16939.84|16939.84|16939.84|16939.84|16939.84|16939.84|16939.84|16939.84|0
1623332950000|2021-06-10 13:49:10|16941.24|16941.24|16941.24|16941.24|16941.24|16941.24|16941.24|16941.24|0
1623333110000|2021-06-10 13:51:50|16945.2|16945.2|16945.2|16945.2|16945.2|16945.2|16945.2|16945.2|0
1623333140000|2021-06-10 13:52:20|16946.6|16946.6|16946.6|16946.6|16946.6|16946.6|16946.6|16946.6|0
1623333170000|2021-06-10 13:52:50|16950.57|16950.57|16950.57|16950.57|16950.57|16950.57|16950.57|16950.57|0
1623333230000|2021-06-10 13:53:50|16954.54|16954.54|16954.54|16954.54|16954.54|16954.54|16954.54|16954.54|0
1623333370000|2021-06-10 13:56:10|16951.74|16951.74|16951.74|16951.74|16951.74|16951.74|16951.74|16951.74|0
1623333380000|2021-06-10 13:56:20|16947.77|16947.77|16947.77|16947.77|16947.77|16947.77|16947.77|16947.77|0
1623333410000|2021-06-10 13:56:50|16946.38|16946.38|16946.38|16946.38|16946.38|16946.38|16946.38|16946.38|0
1623333460000|2021-06-10 13:57:40|16950.34|16950.34|16950.34|16950.34|16950.34|16950.34|16950.34|16950.34|0
1623333490000|2021-06-10 13:58:10|16954.31|16954.31|16954.31|16954.31|16954.31|16954.31|16954.31|16954.31|0
1623333530000|2021-06-10 13:58:50|16952.91|16952.91|16952.91|16952.91|16952.91|16952.91|16952.91|16952.91|0
1623333540000|2021-06-10 13:59:00|16951.77|16951.77|16947.8|16947.8|16951.77|16951.77|16947.8|16947.8|0
1623333550000|2021-06-10 13:59:10|16946.4|16946.4|16946.4|16946.4|16946.4|16946.4|16946.4|16946.4|0
1623333600000|2021-06-10 14:00:00|16943.6|16943.6|16945|16945|16945|16945|16943.6|16943.6|0
1623333660000|2021-06-10 14:01:00|16937.07|16937.07|16937.07|16937.07|16937.07|16937.07|16937.07|16937.07|0
1623333800000|2021-06-10 14:03:20|16934.27|16934.27|16934.27|16934.27|16934.27|16934.27|16934.27|16934.27|0
1623333840000|2021-06-10 14:04:00|16931.47|16931.47|16931.47|16931.47|16931.47|16931.47|16931.47|16931.47|0
1623333870000|2021-06-10 14:04:30|16932.87|16932.87|16932.87|16932.87|16932.87|16932.87|16932.87|16932.87|0
1623333900000|2021-06-10 14:05:00|16934.27|16934.27|16934.27|16934.27|16934.27|16934.27|16934.27|16934.27|0
1623333960000|2021-06-10 14:06:00|16932.87|16932.87|16932.87|16932.87|16932.87|16932.87|16932.87|16932.87|0
1623334000000|2021-06-10 14:06:40|16934.27|16934.27|16934.27|16934.27|16934.27|16934.27|16934.27|16934.27|0
1623334030000|2021-06-10 14:07:10|16938.24|16938.24|16938.24|16938.24|16938.24|16938.24|16938.24|16938.24|0
1623334040000|2021-06-10 14:07:20|16934.27|16934.27|16934.27|16934.27|16934.27|16934.27|16934.27|16934.27|0
1623334050000|2021-06-10 14:07:30|16933.12|16933.12|16933.12|16933.12|16933.12|16933.12|16933.12|16933.12|0
1623334060000|2021-06-10 14:07:40|16930.33|16930.33|16933.12|16933.12|16933.12|16933.12|16930.33|16930.33|0
1623334070000|2021-06-10 14:07:50|16931.97|16931.97|16931.97|16931.97|16931.97|16931.97|16931.97|16931.97|0
1623334100000|2021-06-10 14:08:20|16930.83|16930.83|16930.83|16930.83|16930.83|16930.83|16930.83|16930.83|0
1623334140000|2021-06-10 14:09:00|16929.43|16929.43|16929.43|16929.43|16929.43|16929.43|16929.43|16929.43|0
1623334210000|2021-06-10 14:10:10|16937.36|16937.36|16937.36|16937.36|16937.36|16937.36|16937.36|16937.36|0
1623334220000|2021-06-10 14:10:20|16933.4|16933.4|16933.4|16933.4|16933.4|16933.4|16933.4|16933.4|0
1623334230000|2021-06-10 14:10:30|16932|16932|16932|16932|16932|16932|16932|16932|0
1623334250000|2021-06-10 14:10:50|16929.2|16929.2|16936.19|16936.19|16936.19|16936.19|16929.2|16929.2|0
1623334260000|2021-06-10 14:11:00|16932.22|16932.22|16932.22|16932.22|16932.22|16932.22|16932.22|16932.22|0
1623334270000|2021-06-10 14:11:10|16929.43|16929.43|16929.43|16929.43|16929.43|16929.43|16929.43|16929.43|0
1623334310000|2021-06-10 14:11:50|16925.23|16925.23|16925.23|16925.23|16925.23|16925.23|16925.23|16925.23|0
1623334390000|2021-06-10 14:13:10|16928.03|16928.03|16928.03|16928.03|16928.03|16928.03|16928.03|16928.03|0
1623334480000|2021-06-10 14:14:40|16929.43|16929.43|16932.22|16932.22|16932.22|16932.22|16929.43|16929.43|0
1623334510000|2021-06-10 14:15:10|16933.62|16933.62|16933.62|16933.62|16933.62|16933.62|16933.62|16933.62|0
1623334620000|2021-06-10 14:17:00|16932.22|16932.22|16932.22|16932.22|16932.22|16932.22|16932.22|16932.22|0
1623334680000|2021-06-10 14:18:00|16933.62|16933.62|16933.62|16933.62|16933.62|16933.62|16933.62|16933.62|0
1623334750000|2021-06-10 14:19:10|16934.77|16934.77|16933.62|16933.62|16934.77|16934.77|16933.62|16933.62|0
1623334860000|2021-06-10 14:21:00|16932.22|16932.22|16928.26|16928.26|16932.22|16932.22|16928.26|16928.26|0
1623334870000|2021-06-10 14:21:10|16926.86|16926.86|16926.86|16926.86|16926.86|16926.86|16926.86|16926.86|0
1623334940000|2021-06-10 14:22:20|16928.26|16928.26|16928.26|16928.26|16928.26|16928.26|16928.26|16928.26|0
1623335070000|2021-06-10 14:24:30|16929.66|16929.66|16929.66|16929.66|16929.66|16929.66|16929.66|16929.66|0
1623335080000|2021-06-10 14:24:40|16931.05|16931.05|16931.05|16931.05|16931.05|16931.05|16931.05|16931.05|0
1623335110000|2021-06-10 14:25:10|16932.45|16932.45|16932.45|16932.45|16932.45|16932.45|16932.45|16932.45|0
1623335190000|2021-06-10 14:26:30|16936.42|16936.42|16936.42|16936.42|16936.42|16936.42|16936.42|16936.42|0
1623335200000|2021-06-10 14:26:40|16933.62|16933.62|16933.62|16933.62|16933.62|16933.62|16933.62|16933.62|0
1623335270000|2021-06-10 14:27:50|16929.66|16929.66|16929.66|16929.66|16929.66|16929.66|16929.66|16929.66|0
1623335280000|2021-06-10 14:28:00|16921.72|16921.72|16921.72|16921.72|16921.72|16921.72|16921.72|16921.72|0
1623335340000|2021-06-10 14:29:00|16918.92|16918.92|16918.92|16918.92|16918.92|16918.92|16918.92|16918.92|0
1623335350000|2021-06-10 14:29:10|16917.78|16917.78|16917.78|16917.78|16917.78|16917.78|16917.78|16917.78|0
1623335360000|2021-06-10 14:29:20|16913.81|16913.81|16912.66|16912.66|16913.81|16913.81|16912.66|16912.66|0
1623335370000|2021-06-10 14:29:30|16911.26|16911.26|16914.06|16914.06|16914.06|16914.06|16911.26|16911.26|0
1623335400000|2021-06-10 14:30:00|16916.35|16916.35|16916.35|16916.35|16916.35|16916.35|16916.35|16916.35|0
1623335430000|2021-06-10 14:30:30|16917.75|16917.75|16917.75|16917.75|16917.75|16917.75|16917.75|16917.75|0
1623335440000|2021-06-10 14:30:40|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|0
1623335450000|2021-06-10 14:30:50|16918|16918|16916.85|16916.85|16918|16918|16916.85|16916.85|0
1623335480000|2021-06-10 14:31:20|16915.71|16915.71|16915.71|16915.71|16915.71|16915.71|16915.71|16915.71|0
1623335530000|2021-06-10 14:32:10|16923.64|16923.64|16923.64|16923.64|16923.64|16923.64|16923.64|16923.64|0
1623335540000|2021-06-10 14:32:20|16920.85|16920.85|16920.85|16920.85|16920.85|16920.85|16920.85|16920.85|0
1623335640000|2021-06-10 14:34:00|16922.24|16922.24|16922.24|16922.24|16922.24|16922.24|16922.24|16922.24|0
1623335650000|2021-06-10 14:34:10|16926.21|16926.21|16926.21|16926.21|16926.21|16926.21|16926.21|16926.21|0
1623335660000|2021-06-10 14:34:20|16927.61|16927.61|16927.61|16927.61|16927.61|16927.61|16927.61|16927.61|0
1623335770000|2021-06-10 14:36:10|16926.46|16926.46|16922.49|16922.49|16926.46|16926.46|16922.49|16922.49|0
1623335790000|2021-06-10 14:36:30|16921.35|16921.35|16921.35|16921.35|16921.35|16921.35|16921.35|16921.35|0
1623335810000|2021-06-10 14:36:50|16915.75|16915.75|16917.15|16917.15|16917.15|16917.15|16915.75|16915.75|0
1623336000000|2021-06-10 14:40:00|16915.75|16915.75|16915.75|16915.75|16915.75|16915.75|16915.75|16915.75|0
1623336180000|2021-06-10 14:43:00|16911.79|16911.79|16911.79|16911.79|16911.79|16911.79|16911.79|16911.79|0
1623336190000|2021-06-10 14:43:10|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|0
1623336200000|2021-06-10 14:43:20|16906.42|16906.42|16906.42|16906.42|16906.42|16906.42|16906.42|16906.42|0
1623336220000|2021-06-10 14:43:40|16905.02|16905.02|16905.02|16905.02|16905.02|16905.02|16905.02|16905.02|0
1623336270000|2021-06-10 14:44:30|16908.99|16908.99|16908.99|16908.99|16908.99|16908.99|16908.99|16908.99|0
1623336280000|2021-06-10 14:44:40|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|0
1623336320000|2021-06-10 14:45:20|16909.24|16909.24|16909.24|16909.24|16909.24|16909.24|16909.24|16909.24|0
1623336530000|2021-06-10 14:48:50|16905.27|16905.27|16905.27|16905.27|16905.27|16905.27|16905.27|16905.27|0
1623336580000|2021-06-10 14:49:40|16901.3|16901.3|16901.3|16901.3|16901.3|16901.3|16901.3|16901.3|0
1623336590000|2021-06-10 14:49:50|16899.91|16899.91|16899.91|16899.91|16899.91|16899.91|16899.91|16899.91|0
1623336600000|2021-06-10 14:50:00|16900.6|16900.6|16900.6|16900.6|16900.6|16900.6|16900.6|16900.6|0
1623336620000|2021-06-10 14:50:20|16899.91|16899.91|16899.91|16899.91|16899.91|16899.91|16899.91|16899.91|0
1623336660000|2021-06-10 14:51:00|16903.87|16903.87|16903.87|16903.87|16903.87|16903.87|16903.87|16903.87|0
1623336670000|2021-06-10 14:51:10|16905.27|16905.27|16909.24|16909.24|16909.24|16909.24|16905.27|16905.27|0
1623336680000|2021-06-10 14:51:20|16905.27|16905.27|16903.87|16903.87|16905.27|16905.27|16903.87|16903.87|0
1623336750000|2021-06-10 14:52:30|16902.48|16902.48|16902.48|16902.48|16902.48|16902.48|16902.48|16902.48|0
1623336760000|2021-06-10 14:52:40|16901.08|16901.08|16900.18|16900.18|16901.08|16901.08|16898.78|16898.78|0
1623336780000|2021-06-10 14:53:00|16899.48|16899.48|16899.48|16899.48|16899.48|16899.48|16899.48|16899.48|0
1623336810000|2021-06-10 14:53:30|16903.45|16903.45|16903.45|16903.45|16903.45|16903.45|16903.45|16903.45|0
1623336830000|2021-06-10 14:53:50|16905.55|16905.55|16905.55|16905.55|16905.55|16905.55|16905.55|16905.55|0
1623336840000|2021-06-10 14:54:00|16906.94|16906.94|16906.94|16906.94|16906.94|16906.94|16906.94|16906.94|0
1623336890000|2021-06-10 14:54:50|16905.55|16905.55|16905.55|16905.55|16905.55|16905.55|16905.55|16905.55|0
1623336950000|2021-06-10 14:55:50|16903.25|16903.25|16903.25|16903.25|16903.25|16903.25|16903.25|16903.25|0
1623336970000|2021-06-10 14:56:10|16904.65|16904.65|16904.65|16904.65|16904.65|16904.65|16904.65|16904.65|0
1623336980000|2021-06-10 14:56:20|16908.61|16908.61|16908.61|16908.61|16908.61|16908.61|16908.61|16908.61|0
1623337000000|2021-06-10 14:56:40|16910.01|16910.01|16910.01|16910.01|16910.01|16910.01|16910.01|16910.01|0
1623337050000|2021-06-10 14:57:30|16906.05|16906.05|16906.05|16906.05|16906.05|16906.05|16906.05|16906.05|0
1623337090000|2021-06-10 14:58:10|16907.19|16907.19|16907.19|16907.19|16907.19|16907.19|16906.05|16906.05|0
1623337100000|2021-06-10 14:58:20|16906.05|16906.05|16906.05|16906.05|16906.05|16906.05|16906.05|16906.05|0
1623337140000|2021-06-10 14:59:00|16907.19|16907.19|16907.19|16907.19|16907.19|16907.19|16907.19|16907.19|0
1623337160000|2021-06-10 14:59:20|16905.8|16905.8|16905.8|16905.8|16905.8|16905.8|16905.8|16905.8|0
1623337200000|2021-06-10 15:00:00|16906.94|16906.94|16905.55|16905.55|16906.94|16906.94|16905.55|16905.55|0
1623337220000|2021-06-10 15:00:20|16906.69|16906.69|16906.69|16906.69|16906.69|16906.69|16906.69|16906.69|0
1623337230000|2021-06-10 15:00:30|16908.99|16908.99|16908.99|16908.99|16908.99|16908.99|16908.99|16908.99|0
1623337300000|2021-06-10 15:01:40|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|0
1623337420000|2021-06-10 15:03:40|16911.79|16911.79|16911.79|16911.79|16911.79|16911.79|16911.79|16911.79|0
1623337430000|2021-06-10 15:03:50|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|0
1623337460000|2021-06-10 15:04:20|16908.09|16908.09|16908.09|16908.09|16908.09|16908.09|16908.09|16908.09|0
1623337470000|2021-06-10 15:04:30|16909.24|16909.24|16909.24|16909.24|16909.24|16909.24|16909.24|16909.24|0
1623337490000|2021-06-10 15:04:50|16907.84|16907.84|16908.99|16908.99|16908.99|16908.99|16907.84|16907.84|0
1623337640000|2021-06-10 15:07:20|16910.14|16910.14|16911.29|16911.29|16911.29|16911.29|16910.14|16910.14|0
1623337660000|2021-06-10 15:07:40|16910.14|16910.14|16910.14|16910.14|16910.14|16910.14|16910.14|16910.14|0
1623337670000|2021-06-10 15:07:50|16911.54|16911.54|16911.54|16911.54|16911.54|16911.54|16911.54|16911.54|0
1623337740000|2021-06-10 15:09:00|16912.68|16912.68|16912.68|16912.68|16912.68|16912.68|16912.68|16912.68|0
1623337750000|2021-06-10 15:09:10|16916.65|16916.65|16916.65|16916.65|16916.65|16916.65|16916.65|16916.65|0
1623337790000|2021-06-10 15:09:50|16915.5|16915.5|16915.5|16915.5|16915.5|16915.5|16915.5|16915.5|0
1623337810000|2021-06-10 15:10:10|16911.54|16911.54|16910.14|16910.14|16911.54|16911.54|16910.14|16910.14|0
1623337980000|2021-06-10 15:13:00|16906.17|16906.17|16906.17|16906.17|16906.17|16906.17|16906.17|16906.17|0
1623338020000|2021-06-10 15:13:40|16907.32|16907.32|16907.32|16907.32|16907.32|16907.32|16907.32|16907.32|0
1623338030000|2021-06-10 15:13:50|16910.11|16910.11|16910.11|16910.11|16910.11|16910.11|16910.11|16910.11|0
1623338160000|2021-06-10 15:16:00|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|0
1623338180000|2021-06-10 15:16:20|16907.54|16907.54|16911.51|16911.51|16911.51|16911.51|16907.54|16907.54|0
1623338270000|2021-06-10 15:17:50|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|0
1623338280000|2021-06-10 15:18:00|16911.76|16911.76|16912.91|16912.91|16912.91|16912.91|16911.76|16911.76|0
1623338310000|2021-06-10 15:18:30|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|0
1623338410000|2021-06-10 15:20:10|16910.11|16910.11|16910.11|16910.11|16910.11|16910.11|16910.11|16910.11|0
1623338440000|2021-06-10 15:20:40|16908.72|16908.72|16910.11|16910.11|16910.11|16910.11|16908.72|16908.72|0
1623338470000|2021-06-10 15:21:10|16908.72|16908.72|16908.72|16908.72|16908.72|16908.72|16908.72|16908.72|0
1623338520000|2021-06-10 15:22:00|16911.51|16911.51|16910.11|16910.11|16911.51|16911.51|16910.11|16910.11|0
1623338560000|2021-06-10 15:22:40|16914.31|16914.31|16915.71|16915.71|16915.71|16915.71|16914.31|16914.31|0
1623338570000|2021-06-10 15:22:50|16914.31|16914.31|16914.31|16914.31|16914.31|16914.31|16914.31|16914.31|0
1623338580000|2021-06-10 15:23:00|16918.28|16918.28|16918.28|16918.28|16918.28|16918.28|16918.28|16918.28|0
1623338590000|2021-06-10 15:23:10|16919.67|16919.67|16919.67|16919.67|16919.67|16919.67|16919.67|16919.67|0
1623338620000|2021-06-10 15:23:40|16921.07|16921.07|16921.07|16921.07|16921.07|16921.07|16921.07|16921.07|0
1623338630000|2021-06-10 15:23:50|16922.47|16922.47|16922.47|16922.47|16922.47|16922.47|16922.47|16922.47|0
1623338640000|2021-06-10 15:24:00|16919.67|16919.67|16919.67|16919.67|16919.67|16919.67|16919.67|16919.67|0
1623338690000|2021-06-10 15:24:50|16923.64|16923.64|16923.64|16923.64|16923.64|16923.64|16923.64|16923.64|0
1623338710000|2021-06-10 15:25:10|16925.04|16925.04|16925.04|16925.04|16926.44|16926.44|16925.04|16925.04|0
1623338720000|2021-06-10 15:25:20|16923.64|16923.64|16919.67|16919.67|16923.64|16923.64|16919.67|16919.67|0
1623338730000|2021-06-10 15:25:30|16921.07|16921.07|16923.87|16923.87|16923.87|16923.87|16921.07|16921.07|0
1623338760000|2021-06-10 15:26:00|16919.67|16919.67|16921.07|16921.07|16921.07|16921.07|16919.67|16919.67|0
1623338770000|2021-06-10 15:26:10|16917.1|16917.1|16917.1|16917.1|16917.1|16917.1|16917.1|16917.1|0
1623338780000|2021-06-10 15:26:20|16918.5|16918.5|16918.5|16918.5|16918.5|16918.5|16918.5|16918.5|0
1623338810000|2021-06-10 15:26:50|16914.31|16914.31|16914.31|16914.31|16915.71|16915.71|16912.91|16912.91|0
1623338860000|2021-06-10 15:27:40|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|0
1623338910000|2021-06-10 15:28:30|16911.51|16911.51|16912.91|16912.91|16912.91|16912.91|16911.51|16911.51|0
1623338940000|2021-06-10 15:29:00|16911.51|16911.51|16915.71|16915.71|16915.71|16915.71|16911.51|16911.51|0
1623338950000|2021-06-10 15:29:10|16911.51|16911.51|16910.11|16910.11|16911.51|16911.51|16910.11|16910.11|0
1623338960000|2021-06-10 15:29:20|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|0
1623338970000|2021-06-10 15:29:30|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|0
1623338980000|2021-06-10 15:29:40|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|0
1623338990000|2021-06-10 15:29:50|16915.48|16915.48|16918.03|16918.03|16918.03|16918.03|16912.43|16912.43|0
1623395710000|2021-06-11 07:15:10|16970.38|16970.38|16982.28|16982.28|16982.28|16982.28|16970.38|16970.38|0
1623395750000|2021-06-11 07:15:50|16986.48|16986.48|16986.48|16986.48|16986.48|16986.48|16986.48|16986.48|0
1623395950000|2021-06-11 07:19:10|16987.62|16987.62|16987.62|16987.62|16987.62|16987.62|16987.62|16987.62|0
1623395980000|2021-06-11 07:19:40|16991.59|16991.59|16991.59|16991.59|16991.59|16991.59|16991.59|16991.59|0
1623395990000|2021-06-11 07:19:50|16997.18|16997.18|16997.18|16997.18|16997.18|16997.18|16997.18|16997.18|0
1623396080000|2021-06-11 07:21:20|16989.25|16989.25|16989.25|16989.25|16989.25|16989.25|16989.25|16989.25|0
1623396130000|2021-06-11 07:22:10|16990.4|16990.4|16994.36|16994.36|16994.36|16994.36|16990.4|16990.4|0
1623396180000|2021-06-11 07:23:00|16995.76|16995.76|16995.76|16995.76|16995.76|16995.76|16995.76|16995.76|0
1623396380000|2021-06-11 07:26:20|16998.56|16998.56|16998.56|16998.56|16998.56|16998.56|16998.56|16998.56|0
1623396560000|2021-06-11 07:29:20|17014.43|17014.43|17014.43|17014.43|17014.43|17014.43|17014.43|17014.43|0
1623396660000|2021-06-11 07:31:00|17015.83|17015.83|17015.83|17015.83|17015.83|17015.83|17015.83|17015.83|0
1623396700000|2021-06-11 07:31:40|17014.43|17014.43|17014.43|17014.43|17014.43|17014.43|17014.43|17014.43|0
1623397030000|2021-06-11 07:37:10|17013.03|17013.03|17013.03|17013.03|17013.03|17013.03|17013.03|17013.03|0
1623397090000|2021-06-11 07:38:10|17011.63|17011.63|17011.63|17011.63|17011.63|17011.63|17011.63|17011.63|0
1623397120000|2021-06-11 07:38:40|17007.67|17007.67|17007.67|17007.67|17007.67|17007.67|17007.67|17007.67|0
1623397260000|2021-06-11 07:41:00|17004.22|17004.22|17009.96|17009.96|17009.96|17009.96|17004.22|17004.22|0
1623397280000|2021-06-11 07:41:20|17012.76|17012.76|17024.66|17024.66|17024.66|17024.66|17012.76|17012.76|0
1623397600000|2021-06-11 07:46:40|17032.6|17032.6|17036.56|17036.56|17036.56|17036.56|17032.6|17032.6|0
1623397620000|2021-06-11 07:47:00|17035.17|17035.17|17035.17|17035.17|17035.17|17035.17|17035.17|17035.17|0
1623397840000|2021-06-11 07:50:40|17043.1|17043.1|17043.1|17043.1|17043.1|17043.1|17043.1|17043.1|0
1623397940000|2021-06-11 07:52:20|17041.7|17041.7|17041.7|17041.7|17041.7|17041.7|17041.7|17041.7|0
1623397990000|2021-06-11 07:53:10|17044.5|17044.5|17044.5|17044.5|17044.5|17044.5|17044.5|17044.5|0
1623398000000|2021-06-11 07:53:20|17045.9|17045.9|17045.9|17045.9|17045.9|17045.9|17045.9|17045.9|0
1623398040000|2021-06-11 07:54:00|17041.31|17041.31|17041.31|17041.31|17041.31|17041.31|17041.31|17041.31|0
1623398120000|2021-06-11 07:55:20|17037.34|17037.34|17033.37|17033.37|17037.34|17037.34|17033.37|17033.37|0
1623398220000|2021-06-11 07:57:00|17037.34|17037.34|17037.34|17037.34|17037.34|17037.34|17037.34|17037.34|0
1623398290000|2021-06-11 07:58:10|17033.37|17033.37|17033.37|17033.37|17033.37|17033.37|17033.37|17033.37|0
1623398340000|2021-06-11 07:59:00|17031.97|17031.97|17031.97|17031.97|17031.97|17031.97|17031.97|17031.97|0
1623398460000|2021-06-11 08:01:00|17030.57|17030.57|17030.57|17030.57|17030.57|17030.57|17030.57|17030.57|0
1623398470000|2021-06-11 08:01:10|17029.18|17029.18|17029.18|17029.18|17029.18|17029.18|17029.18|17029.18|0
1623398520000|2021-06-11 08:02:00|17033.14|17033.14|17033.14|17033.14|17033.14|17033.14|17033.14|17033.14|0
1623398680000|2021-06-11 08:04:40|17034.54|17034.54|17034.54|17034.54|17034.54|17034.54|17034.54|17034.54|0
1623398700000|2021-06-11 08:05:00|17035.94|17035.94|17035.94|17035.94|17035.94|17035.94|17035.94|17035.94|0
1623398750000|2021-06-11 08:05:50|17028|17028|17028|17028|17028|17028|17028|17028|0
1623398870000|2021-06-11 08:07:50|17030.8|17030.8|17032.2|17032.2|17032.2|17032.2|17030.8|17030.8|0
1623398930000|2021-06-11 08:08:50|17036.17|17036.17|17036.17|17036.17|17036.17|17036.17|17036.17|17036.17|0
1623398950000|2021-06-11 08:09:10|17034.77|17034.77|17038.74|17038.74|17038.74|17038.74|17034.77|17034.77|0
1623399010000|2021-06-11 08:10:10|17036.44|17036.44|17035.29|17035.29|17036.44|17036.44|17035.29|17035.29|0
1623399020000|2021-06-11 08:10:20|17034.14|17034.14|17034.14|17034.14|17034.14|17034.14|17034.14|17034.14|0
1623399030000|2021-06-11 08:10:30|17030.18|17030.18|17026.21|17026.21|17030.18|17030.18|17026.21|17026.21|0
1623399060000|2021-06-11 08:11:00|17027.36|17027.36|17027.36|17027.36|17027.36|17027.36|17027.36|17027.36|0
1623399210000|2021-06-11 08:13:30|17028.75|17028.75|17028.75|17028.75|17028.75|17028.75|17028.75|17028.75|0
1623399330000|2021-06-11 08:15:30|17036.69|17036.69|17044.35|17044.35|17044.35|17044.35|17036.69|17036.69|0
1623399350000|2021-06-11 08:15:50|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|0
1623399370000|2021-06-11 08:16:10|17060.22|17060.22|17060.22|17060.22|17060.22|17060.22|17060.22|17060.22|0
1623399430000|2021-06-11 08:17:10|17061.62|17061.62|17061.62|17061.62|17061.62|17061.62|17061.62|17061.62|0
1623399470000|2021-06-11 08:17:50|17062.77|17062.77|17063.92|17063.92|17063.92|17063.92|17062.77|17062.77|0
1623399540000|2021-06-11 08:19:00|17065.31|17065.31|17065.31|17065.31|17065.31|17065.31|17065.31|17065.31|0
1623399600000|2021-06-11 08:20:00|17066.46|17066.46|17066.46|17066.46|17066.46|17066.46|17066.46|17066.46|0
1623399630000|2021-06-11 08:20:30|17054.56|17054.56|17054.56|17054.56|17054.56|17054.56|17054.56|17054.56|0
1623399640000|2021-06-11 08:20:40|17066.46|17066.46|17066.46|17066.46|17066.46|17066.46|17066.46|17066.46|0
1623399710000|2021-06-11 08:21:50|17067.86|17067.86|17067.86|17067.86|17067.86|17067.86|17067.86|17067.86|0
1623399940000|2021-06-11 08:25:40|17065.06|17065.06|17065.06|17065.06|17065.06|17065.06|17065.06|17065.06|0
1623399950000|2021-06-11 08:25:50|17063.67|17063.67|17063.67|17063.67|17063.67|17063.67|17063.67|17063.67|0
1623400010000|2021-06-11 08:26:50|17060.87|17060.87|17060.87|17060.87|17060.87|17060.87|17060.87|17060.87|0
1623400170000|2021-06-11 08:29:30|17062.27|17062.27|17063.67|17063.67|17063.67|17063.67|17062.27|17062.27|0
1623400200000|2021-06-11 08:30:00|17066.46|17066.46|17067.86|17067.86|17067.86|17067.86|17066.46|17066.46|0
1623400250000|2021-06-11 08:30:50|17066.71|17066.71|17066.71|17066.71|17066.71|17066.71|17066.71|17066.71|0
1623400270000|2021-06-11 08:31:10|17069.51|17069.51|17069.51|17069.51|17069.51|17069.51|17069.51|17069.51|0
1623400300000|2021-06-11 08:31:40|17073.48|17073.48|17073.48|17073.48|17073.48|17073.48|17073.48|17073.48|0
1623400360000|2021-06-11 08:32:40|17074.87|17074.87|17074.87|17074.87|17074.87|17074.87|17074.87|17074.87|0
1623400400000|2021-06-11 08:33:20|17073.73|17073.73|17076.02|17076.02|17076.02|17076.02|17073.73|17073.73|0
1623400580000|2021-06-11 08:36:20|17079.99|17079.99|17076.02|17076.02|17079.99|17079.99|17076.02|17076.02|0
1623400590000|2021-06-11 08:36:30|17079.99|17079.99|17079.99|17079.99|17079.99|17079.99|17079.99|17079.99|0
1623400600000|2021-06-11 08:36:40|17083.96|17083.96|17083.96|17083.96|17083.96|17083.96|17083.96|17083.96|0
1623400620000|2021-06-11 08:37:00|17079.99|17079.99|17079.99|17079.99|17079.99|17079.99|17079.99|17079.99|0
1623400730000|2021-06-11 08:38:50|17078.59|17078.59|17078.59|17078.59|17078.59|17078.59|17078.59|17078.59|0
1623400790000|2021-06-11 08:39:50|17079.99|17079.99|17079.99|17079.99|17079.99|17079.99|17079.99|17079.99|0
1623400870000|2021-06-11 08:41:10|17083.96|17083.96|17083.96|17083.96|17083.96|17083.96|17083.96|17083.96|0
1623400880000|2021-06-11 08:41:20|17086.75|17086.75|17086.75|17086.75|17086.75|17086.75|17086.75|17086.75|0
1623400910000|2021-06-11 08:41:50|17082.79|17082.79|17086.75|17086.75|17086.75|17086.75|17082.79|17082.79|0
1623400920000|2021-06-11 08:42:00|17090.72|17090.72|17090.72|17090.72|17090.72|17090.72|17090.72|17090.72|0
1623401050000|2021-06-11 08:44:10|17089.32|17089.32|17089.32|17089.32|17089.32|17089.32|17089.32|17089.32|0
1623401280000|2021-06-11 08:48:00|17092.12|17092.12|17092.12|17092.12|17092.12|17092.12|17092.12|17092.12|0
1623401310000|2021-06-11 08:48:30|17088.15|17088.15|17088.15|17088.15|17088.15|17088.15|17088.15|17088.15|0
1623401340000|2021-06-11 08:49:00|17092.12|17092.12|17092.12|17092.12|17092.12|17092.12|17092.12|17092.12|0
1623401400000|2021-06-11 08:50:00|17094.92|17094.92|17090.95|17090.95|17094.92|17094.92|17090.95|17090.95|0
1623401430000|2021-06-11 08:50:30|17086.98|17086.98|17086.98|17086.98|17086.98|17086.98|17086.98|17086.98|0
1623401460000|2021-06-11 08:51:00|17084.18|17084.18|17084.18|17084.18|17084.18|17084.18|17084.18|17084.18|0
1623401610000|2021-06-11 08:53:30|17088.15|17088.15|17088.15|17088.15|17088.15|17088.15|17088.15|17088.15|0
1623401670000|2021-06-11 08:54:30|17092.12|17092.12|17092.12|17092.12|17092.12|17092.12|17092.12|17092.12|0
1623401750000|2021-06-11 08:55:50|17093.52|17093.52|17093.52|17093.52|17093.52|17093.52|17093.52|17093.52|0
1623401800000|2021-06-11 08:56:40|17097.49|17097.49|17097.49|17097.49|17097.49|17097.49|17097.49|17097.49|0
1623401860000|2021-06-11 08:57:40|17101.45|17101.45|17101.45|17101.45|17101.45|17101.45|17101.45|17101.45|0
1623401870000|2021-06-11 08:57:50|17107.05|17107.05|17107.05|17107.05|17107.05|17107.05|17107.05|17107.05|0
1623402140000|2021-06-11 09:02:20|17111.01|17111.01|17103.08|17103.08|17111.01|17111.01|17103.08|17103.08|0
1623402290000|2021-06-11 09:04:50|17099.11|17099.11|17095.14|17095.14|17099.11|17099.11|17095.14|17095.14|0
1623402600000|2021-06-11 09:10:00|17096.54|17096.54|17096.54|17096.54|17096.54|17096.54|17096.54|17096.54|0
1623402840000|2021-06-11 09:14:00|17100.73|17100.73|17103.53|17103.53|17103.53|17103.53|17100.73|17100.73|0
1623402970000|2021-06-11 09:16:10|17099.34|17099.34|17099.34|17099.34|17099.34|17099.34|17099.34|17099.34|0
1623403060000|2021-06-11 09:17:40|17103.3|17103.3|17103.3|17103.3|17103.3|17103.3|17103.3|17103.3|0
1623403180000|2021-06-11 09:19:40|17111.24|17111.24|17111.24|17111.24|17111.24|17111.24|17111.24|17111.24|0
1623403290000|2021-06-11 09:21:30|17112.64|17112.64|17112.64|17112.64|17112.64|17112.64|17112.64|17112.64|0
1623403320000|2021-06-11 09:22:00|17116.61|17116.61|17116.61|17116.61|17116.61|17116.61|17116.61|17116.61|0
1623403540000|2021-06-11 09:25:40|17117.75|17117.75|17117.75|17117.75|17117.75|17117.75|17117.75|17117.75|0
1623403560000|2021-06-11 09:26:00|17116.61|17116.61|17116.61|17116.61|17116.61|17116.61|17116.61|17116.61|0
1623403620000|2021-06-11 09:27:00|17118|17118|17114.04|17114.04|17118|17118|17114.04|17114.04|0
1623403640000|2021-06-11 09:27:20|17118.23|17118.23|17118.23|17118.23|17118.23|17118.23|17118.23|17118.23|0
1623403860000|2021-06-11 09:31:00|17115.43|17115.43|17115.43|17115.43|17115.43|17115.43|17115.43|17115.43|0
1623403960000|2021-06-11 09:32:40|17114.04|17114.04|17116.83|17116.83|17116.83|17116.83|17114.04|17114.04|0
1623404090000|2021-06-11 09:34:50|17114.04|17114.04|17114.04|17114.04|17114.04|17114.04|17114.04|17114.04|0
1623404510000|2021-06-11 09:41:50|17116.83|17116.83|17116.83|17116.83|17116.83|17116.83|17116.83|17116.83|0
1623404650000|2021-06-11 09:44:10|17118.23|17118.23|17118.23|17118.23|17118.23|17118.23|17118.23|17118.23|0
1623404720000|2021-06-11 09:45:20|17119.63|17119.63|17121.03|17121.03|17121.03|17121.03|17119.63|17119.63|0
1623404770000|2021-06-11 09:46:10|17119.63|17119.63|17116.83|17116.83|17119.63|17119.63|17116.83|17116.83|0
1623404840000|2021-06-11 09:47:20|17120.8|17120.8|17116.83|17116.83|17120.8|17120.8|17116.83|17116.83|0
1623404960000|2021-06-11 09:49:20|17114.04|17114.04|17114.04|17114.04|17114.04|17114.04|17114.04|17114.04|0
1623405040000|2021-06-11 09:50:40|17112.64|17112.64|17111.24|17111.24|17112.64|17112.64|17109.84|17109.84|0
1623405100000|2021-06-11 09:51:40|17112.39|17112.39|17112.39|17112.39|17112.39|17112.39|17112.39|17112.39|0
1623405200000|2021-06-11 09:53:20|17113.79|17113.79|17113.79|17113.79|17113.79|17113.79|17113.79|17113.79|0
1623405280000|2021-06-11 09:54:40|17115.18|17115.18|17115.18|17115.18|17115.18|17115.18|17115.18|17115.18|0
1623405320000|2021-06-11 09:55:20|17119.15|17119.15|17119.15|17119.15|17119.15|17119.15|17119.15|17119.15|0
1623405330000|2021-06-11 09:55:30|17120.55|17120.55|17120.55|17120.55|17120.55|17120.55|17120.55|17120.55|0
1623405370000|2021-06-11 09:56:10|17124.52|17124.52|17127.31|17127.31|17127.31|17127.31|17124.52|17124.52|0
1623405380000|2021-06-11 09:56:20|17131.28|17131.28|17131.28|17131.28|17131.28|17131.28|17131.28|17131.28|0
1623405400000|2021-06-11 09:56:40|17135.25|17135.25|17135.25|17135.25|17135.25|17135.25|17135.25|17135.25|0
1623405460000|2021-06-11 09:57:40|17136.65|17136.65|17136.65|17136.65|17136.65|17136.65|17136.65|17136.65|0
1623405550000|2021-06-11 09:59:10|17132.68|17132.68|17132.68|17132.68|17132.68|17132.68|17132.68|17132.68|0
1623405560000|2021-06-11 09:59:20|17131.28|17131.28|17131.28|17131.28|17131.28|17131.28|17131.28|17131.28|0
1623405580000|2021-06-11 09:59:40|17130.13|17130.13|17130.13|17130.13|17130.13|17130.13|17130.13|17130.13|0
1623405750000|2021-06-11 10:02:30|17126.17|17126.17|17126.17|17126.17|17126.17|17126.17|17126.17|17126.17|0
1623405790000|2021-06-11 10:03:10|17124.77|17124.77|17124.77|17124.77|17124.77|17124.77|17124.77|17124.77|0
1623405840000|2021-06-11 10:04:00|17128.96|17128.96|17128.96|17128.96|17128.96|17128.96|17128.96|17128.96|0
1623406020000|2021-06-11 10:07:00|17124.99|17124.99|17117.06|17117.06|17124.99|17124.99|17117.06|17117.06|0
1623406060000|2021-06-11 10:07:40|17113.09|17113.09|17113.09|17113.09|17113.09|17113.09|17113.09|17113.09|0
1623406190000|2021-06-11 10:09:50|17124.99|17124.99|17124.99|17124.99|17124.99|17124.99|17124.99|17124.99|0
1623406720000|2021-06-11 10:18:40|17128.96|17128.96|17128.96|17128.96|17128.96|17128.96|17128.96|17128.96|0
1623406820000|2021-06-11 10:20:20|17131.76|17131.76|17131.76|17131.76|17131.76|17131.76|17131.76|17131.76|0
1623406830000|2021-06-11 10:20:30|17135.95|17135.95|17135.95|17135.95|17135.95|17135.95|17135.95|17135.95|0
1623406840000|2021-06-11 10:20:40|17137.35|17137.35|17138.75|17138.75|17138.75|17138.75|17134.55|17134.55|0
1623406950000|2021-06-11 10:22:30|17134.78|17134.78|17134.78|17134.78|17134.78|17134.78|17134.78|17134.78|0
1623407210000|2021-06-11 10:26:50|17130.81|17130.81|17130.81|17130.81|17130.81|17130.81|17130.81|17130.81|0
1623407310000|2021-06-11 10:28:30|17135.01|17135.01|17135.01|17135.01|17135.01|17135.01|17135.01|17135.01|0
1623407340000|2021-06-11 10:29:00|17136.4|17136.4|17136.4|17136.4|17136.4|17136.4|17136.4|17136.4|0
1623407410000|2021-06-11 10:30:10|17135.01|17135.01|17137.8|17137.8|17139.2|17139.2|17135.01|17135.01|0
1623407540000|2021-06-11 10:32:20|17139.2|17139.2|17139.2|17139.2|17139.2|17139.2|17139.2|17139.2|0
1623407750000|2021-06-11 10:35:50|17137.8|17137.8|17137.8|17137.8|17137.8|17137.8|17137.8|17137.8|0
1623407870000|2021-06-11 10:37:50|17139.2|17139.2|17139.2|17139.2|17139.2|17139.2|17139.2|17139.2|0
1623407910000|2021-06-11 10:38:30|17137.8|17137.8|17137.8|17137.8|17137.8|17137.8|17137.8|17137.8|0
1623407980000|2021-06-11 10:39:40|17133.61|17133.61|17132.21|17132.21|17133.61|17133.61|17130.81|17130.81|0
1623408000000|2021-06-11 10:40:00|17130.81|17130.81|17128.02|17128.02|17130.81|17130.81|17128.02|17128.02|0
1623408100000|2021-06-11 10:41:40|17124.05|17124.05|17124.05|17124.05|17124.05|17124.05|17124.05|17124.05|0
1623408160000|2021-06-11 10:42:40|17128.02|17128.02|17132.21|17132.21|17132.21|17132.21|17128.02|17128.02|0
1623408320000|2021-06-11 10:45:20|17136.4|17136.4|17136.4|17136.4|17136.4|17136.4|17136.4|17136.4|0
1623408450000|2021-06-11 10:47:30|17137.8|17137.8|17137.8|17137.8|17137.8|17137.8|17137.8|17137.8|0
1623408610000|2021-06-11 10:50:10|17139.2|17139.2|17142|17142|17142|17142|17139.2|17139.2|0
1623408680000|2021-06-11 10:51:20|17143.39|17143.39|17143.39|17143.39|17143.39|17143.39|17143.39|17143.39|0
1623409110000|2021-06-11 10:58:30|17142|17142|17137.8|17137.8|17142|17142|17137.8|17137.8|0
1623409380000|2021-06-11 11:03:00|17135.01|17135.01|17135.01|17135.01|17135.01|17135.01|17135.01|17135.01|0
1623409540000|2021-06-11 11:05:40|17136.4|17136.4|17136.4|17136.4|17136.4|17136.4|17136.4|17136.4|0
1623409700000|2021-06-11 11:08:20|17132.44|17132.44|17132.44|17132.44|17132.44|17132.44|17132.44|17132.44|0
1623409740000|2021-06-11 11:09:00|17128.47|17128.47|17128.47|17128.47|17128.47|17128.47|17128.47|17128.47|0
1623409750000|2021-06-11 11:09:10|17124.5|17124.5|17124.5|17124.5|17124.5|17124.5|17124.5|17124.5|0
1623409780000|2021-06-11 11:09:40|17123.35|17123.35|17123.35|17123.35|17123.35|17123.35|17123.35|17123.35|0
1623409810000|2021-06-11 11:10:10|17127.32|17127.32|17127.32|17127.32|17127.32|17127.32|17127.32|17127.32|0
1623409840000|2021-06-11 11:10:40|17118.93|17118.93|17110.54|17110.54|17118.93|17118.93|17110.54|17110.54|0
1623409850000|2021-06-11 11:10:50|17109.15|17109.15|17109.15|17109.15|17109.15|17109.15|17109.15|17109.15|0
1623409880000|2021-06-11 11:11:20|17107.75|17107.75|17107.75|17107.75|17107.75|17107.75|17107.75|17107.75|0
1623409890000|2021-06-11 11:11:30|17111.72|17111.72|17107.75|17107.75|17111.72|17111.72|17107.75|17107.75|0
1623409920000|2021-06-11 11:12:00|17103.55|17103.55|17104.95|17104.95|17104.95|17104.95|17103.55|17103.55|0
1623409940000|2021-06-11 11:12:20|17102.16|17102.16|17102.16|17102.16|17102.16|17102.16|17102.16|17102.16|0
1623409950000|2021-06-11 11:12:30|17101.01|17101.01|17101.01|17101.01|17101.01|17101.01|17101.01|17101.01|0
1623410100000|2021-06-11 11:15:00|17099.61|17099.61|17099.61|17099.61|17099.61|17099.61|17099.61|17099.61|0
1623410260000|2021-06-11 11:17:40|17101.01|17101.01|17102.41|17102.41|17102.41|17102.41|17101.01|17101.01|0
1623410580000|2021-06-11 11:23:00|17101.26|17101.26|17101.26|17101.26|17101.26|17101.26|17101.26|17101.26|0
1623410620000|2021-06-11 11:23:40|17098.46|17098.46|17098.46|17098.46|17098.46|17098.46|17098.46|17098.46|0
1623410700000|2021-06-11 11:25:00|17097.06|17097.06|17094.27|17094.27|17097.06|17097.06|17094.27|17094.27|0
1623410880000|2021-06-11 11:28:00|17098.24|17098.24|17098.24|17098.24|17098.24|17098.24|17098.24|17098.24|0
1623410900000|2021-06-11 11:28:20|17096.84|17096.84|17096.84|17096.84|17096.84|17096.84|17096.84|17096.84|0
1623410930000|2021-06-11 11:28:50|17100.81|17100.81|17100.81|17100.81|17100.81|17100.81|17100.81|17100.81|0
1623411040000|2021-06-11 11:30:40|17099.41|17099.41|17099.41|17099.41|17099.41|17099.41|17099.41|17099.41|0
1623411290000|2021-06-11 11:34:50|17107.34|17107.34|17107.34|17107.34|17107.34|17107.34|17107.34|17107.34|0
1623411370000|2021-06-11 11:36:10|17103.38|17103.38|17103.38|17103.38|17103.38|17103.38|17103.38|17103.38|0
1623411380000|2021-06-11 11:36:20|17107.34|17107.34|17107.34|17107.34|17107.34|17107.34|17107.34|17107.34|0
1623411390000|2021-06-11 11:36:30|17105.94|17105.94|17101.98|17101.98|17105.94|17105.94|17101.98|17101.98|0
1623411420000|2021-06-11 11:37:00|17099.18|17099.18|17093.59|17093.59|17099.18|17099.18|17093.59|17093.59|0
1623411440000|2021-06-11 11:37:20|17094.99|17094.99|17094.99|17094.99|17094.99|17094.99|17094.99|17094.99|0
1623411450000|2021-06-11 11:37:30|17090.79|17090.79|17090.79|17090.79|17090.79|17090.79|17090.79|17090.79|0
1623411460000|2021-06-11 11:37:40|17089.4|17089.4|17089.4|17089.4|17089.4|17089.4|17089.4|17089.4|0
1623411480000|2021-06-11 11:38:00|17088|17088|17086.6|17086.6|17088|17088|17086.6|17086.6|0
1623411560000|2021-06-11 11:39:20|17090.57|17090.57|17090.57|17090.57|17090.57|17090.57|17090.57|17090.57|0
1623411620000|2021-06-11 11:40:20|17091.96|17091.96|17096.16|17096.16|17096.16|17096.16|17091.96|17091.96|0
1623411650000|2021-06-11 11:40:50|17090.57|17090.57|17090.57|17090.57|17090.57|17090.57|17090.57|17090.57|0
1623411720000|2021-06-11 11:42:00|17089.17|17089.17|17089.17|17089.17|17089.17|17089.17|17089.17|17089.17|0
1623411780000|2021-06-11 11:43:00|17091.96|17091.96|17089.17|17089.17|17091.96|17091.96|17089.17|17089.17|0
1623411810000|2021-06-11 11:43:30|17087.77|17087.77|17087.77|17087.77|17087.77|17087.77|17087.77|17087.77|0
1623411820000|2021-06-11 11:43:40|17089.17|17089.17|17090.57|17090.57|17090.57|17090.57|17089.17|17089.17|0
1623411870000|2021-06-11 11:44:30|17091.96|17091.96|17091.96|17091.96|17091.96|17091.96|17091.96|17091.96|0
1623411900000|2021-06-11 11:45:00|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|0
1623411980000|2021-06-11 11:46:20|17086.62|17086.62|17086.62|17086.62|17086.62|17086.62|17086.62|17086.62|0
1623412080000|2021-06-11 11:48:00|17082.65|17082.65|17082.65|17082.65|17082.65|17082.65|17082.65|17082.65|0
1623412320000|2021-06-11 11:52:00|17086.85|17086.85|17085.45|17085.45|17086.85|17086.85|17085.45|17085.45|0
1623412340000|2021-06-11 11:52:20|17084.05|17084.05|17084.05|17084.05|17084.05|17084.05|17082.65|17082.65|0
1623412470000|2021-06-11 11:54:30|17088.02|17088.02|17088.02|17088.02|17088.02|17088.02|17088.02|17088.02|0
1623412480000|2021-06-11 11:54:40|17086.62|17086.62|17086.62|17086.62|17086.62|17086.62|17086.62|17086.62|0
1623412770000|2021-06-11 11:59:30|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|0
1623413030000|2021-06-11 12:03:50|17086.62|17086.62|17086.62|17086.62|17086.62|17086.62|17086.62|17086.62|0
1623413060000|2021-06-11 12:04:20|17088.02|17088.02|17088.02|17088.02|17088.02|17088.02|17088.02|17088.02|0
1623413210000|2021-06-11 12:06:50|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|0
1623413400000|2021-06-11 12:10:00|17089.42|17089.42|17089.42|17089.42|17089.42|17089.42|17089.42|17089.42|0
1623413520000|2021-06-11 12:12:00|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|0
1623413600000|2021-06-11 12:13:20|17094.78|17094.78|17094.78|17094.78|17094.78|17094.78|17094.78|17094.78|0
1623413680000|2021-06-11 12:14:40|17097.58|17097.58|17097.58|17097.58|17097.58|17097.58|17097.58|17097.58|0
1623413690000|2021-06-11 12:14:50|17098.73|17098.73|17099.88|17099.88|17099.88|17099.88|17098.73|17098.73|0
1623413750000|2021-06-11 12:15:50|17104.07|17104.07|17104.07|17104.07|17104.07|17104.07|17104.07|17104.07|0
1623413760000|2021-06-11 12:16:00|17105.47|17105.47|17105.47|17105.47|17105.47|17105.47|17105.47|17105.47|0
1623413880000|2021-06-11 12:18:00|17104.07|17104.07|17104.07|17104.07|17104.07|17104.07|17104.07|17104.07|0
1623414190000|2021-06-11 12:23:10|17097.08|17097.08|17097.08|17097.08|17097.08|17097.08|17097.08|17097.08|0
1623414250000|2021-06-11 12:24:10|17101.05|17101.05|17108.98|17108.98|17108.98|17108.98|17101.05|17101.05|0
1623414320000|2021-06-11 12:25:20|17101.05|17101.05|17097.08|17097.08|17101.05|17101.05|17097.08|17097.08|0
1623414340000|2021-06-11 12:25:40|17098.48|17098.48|17098.48|17098.48|17098.48|17098.48|17098.48|17098.48|0
1623414400000|2021-06-11 12:26:40|17097.08|17097.08|17098.48|17098.48|17098.48|17098.48|17097.08|17097.08|0
1623414420000|2021-06-11 12:27:00|17094.51|17094.51|17094.51|17094.51|17094.51|17094.51|17094.51|17094.51|0
1623414430000|2021-06-11 12:27:10|17090.54|17090.54|17090.54|17090.54|17090.54|17090.54|17090.54|17090.54|0
1623414440000|2021-06-11 12:27:20|17086.58|17086.58|17086.58|17086.58|17086.58|17086.58|17086.58|17086.58|0
1623414480000|2021-06-11 12:28:00|17082.38|17082.38|17080.98|17080.98|17082.38|17082.38|17080.98|17080.98|0
1623414600000|2021-06-11 12:30:00|17079.59|17079.59|17079.59|17079.59|17079.59|17079.59|17079.59|17079.59|0
1623414690000|2021-06-11 12:31:30|17087.52|17087.52|17087.52|17087.52|17091.49|17091.49|17087.52|17087.52|0
1623414740000|2021-06-11 12:32:20|17088.92|17088.92|17088.92|17088.92|17088.92|17088.92|17088.92|17088.92|0
1623414780000|2021-06-11 12:33:00|17086.12|17086.12|17086.12|17086.12|17086.12|17086.12|17086.12|17086.12|0
1623414840000|2021-06-11 12:34:00|17084.72|17084.72|17084.72|17084.72|17084.72|17084.72|17084.72|17084.72|0
1623414900000|2021-06-11 12:35:00|17080.76|17080.76|17072.82|17072.82|17080.76|17080.76|17072.82|17072.82|0
1623414930000|2021-06-11 12:35:30|17070.03|17070.03|17070.03|17070.03|17070.03|17070.03|17070.03|17070.03|0
1623415020000|2021-06-11 12:37:00|17077.96|17077.96|17077.96|17077.96|17077.96|17077.96|17077.96|17077.96|0
1623415080000|2021-06-11 12:38:00|17076.56|17076.56|17076.56|17076.56|17076.56|17076.56|17076.56|17076.56|0
1623415250000|2021-06-11 12:40:50|17077.96|17077.96|17079.36|17079.36|17079.36|17079.36|17077.96|17077.96|0
1623415260000|2021-06-11 12:41:00|17083.33|17083.33|17087.29|17087.29|17087.29|17087.29|17083.33|17083.33|0
1623415300000|2021-06-11 12:41:40|17083.33|17083.33|17083.33|17083.33|17083.33|17083.33|17083.33|17083.33|0
1623415560000|2021-06-11 12:46:00|17077.73|17077.73|17080.53|17080.53|17080.53|17080.53|17077.73|17077.73|0
1623415670000|2021-06-11 12:47:50|17081.93|17081.93|17081.93|17081.93|17081.93|17081.93|17081.93|17081.93|0
1623415800000|2021-06-11 12:50:00|17083.33|17083.33|17086.12|17086.12|17086.12|17086.12|17083.33|17083.33|0
1623415850000|2021-06-11 12:50:50|17087.27|17087.27|17087.27|17087.27|17087.27|17087.27|17086.12|17086.12|0
1623415930000|2021-06-11 12:52:10|17083.3|17083.3|17083.3|17083.3|17083.3|17083.3|17083.3|17083.3|0
1623416320000|2021-06-11 12:58:40|17084.7|17084.7|17086.1|17086.1|17086.1|17086.1|17084.7|17084.7|0
1623416340000|2021-06-11 12:59:00|17090.07|17090.07|17092.86|17092.86|17092.86|17092.86|17090.07|17090.07|0
1623416360000|2021-06-11 12:59:20|17096.83|17096.83|17096.83|17096.83|17096.83|17096.83|17096.83|17096.83|0
1623416390000|2021-06-11 12:59:50|17099.63|17099.63|17099.63|17099.63|17099.63|17099.63|17099.63|17099.63|0
1623416450000|2021-06-11 13:00:50|17100.77|17100.77|17100.77|17100.77|17100.77|17100.77|17100.77|17100.77|0
1623416460000|2021-06-11 13:01:00|17108.71|17108.71|17108.71|17108.71|17108.71|17108.71|17108.71|17108.71|0
1623416510000|2021-06-11 13:01:50|17104.74|17104.74|17104.74|17104.74|17104.74|17104.74|17104.74|17104.74|0
1623416610000|2021-06-11 13:03:30|17099.15|17099.15|17099.15|17099.15|17099.15|17099.15|17099.15|17099.15|0
1623416770000|2021-06-11 13:06:10|17100.55|17100.55|17100.55|17100.55|17100.55|17100.55|17100.55|17100.55|0
1623416790000|2021-06-11 13:06:30|17101.95|17101.95|17101.95|17101.95|17101.95|17101.95|17101.95|17101.95|0
1623417070000|2021-06-11 13:11:10|17101.25|17101.25|17101.95|17101.95|17101.95|17101.95|17101.25|17101.25|0
1623417080000|2021-06-11 13:11:20|17100.55|17100.55|17100.55|17100.55|17100.55|17100.55|17100.55|17100.55|0
1623417180000|2021-06-11 13:13:00|17103.34|17103.34|17104.74|17104.74|17104.74|17104.74|17103.34|17103.34|0
1623417200000|2021-06-11 13:13:20|17103.34|17103.34|17101.95|17101.95|17103.34|17103.34|17101.95|17101.95|0
1623417210000|2021-06-11 13:13:30|17100.55|17100.55|17104.52|17104.52|17104.52|17104.52|17100.55|17100.55|0
1623417240000|2021-06-11 13:14:00|17112.45|17112.45|17112.45|17112.45|17112.45|17112.45|17112.45|17112.45|0
1623417470000|2021-06-11 13:17:50|17115.25|17115.25|17115.25|17115.25|17115.25|17115.25|17115.25|17115.25|0
1623417520000|2021-06-11 13:18:40|17113.85|17113.85|17113.85|17113.85|17113.85|17113.85|17113.85|17113.85|0
1623417650000|2021-06-11 13:20:50|17111.05|17111.05|17112.45|17112.45|17112.45|17112.45|17111.05|17111.05|0
1623417790000|2021-06-11 13:23:10|17116.65|17116.65|17116.65|17116.65|17116.65|17116.65|17116.65|17116.65|0
1623417870000|2021-06-11 13:24:30|17122.24|17122.24|17122.24|17122.24|17122.24|17122.24|17122.24|17122.24|0
1623417880000|2021-06-11 13:24:40|17120.84|17120.84|17120.84|17120.84|17120.84|17120.84|17120.84|17120.84|0
1623417950000|2021-06-11 13:25:50|17122.24|17122.24|17122.24|17122.24|17122.24|17122.24|17122.24|17122.24|0
1623418020000|2021-06-11 13:27:00|17121.09|17121.09|17121.09|17121.09|17121.09|17121.09|17121.09|17121.09|0
1623418070000|2021-06-11 13:27:50|17117.12|17117.12|17121.09|17121.09|17121.09|17121.09|17117.12|17117.12|0
1623418110000|2021-06-11 13:28:30|17118.29|17118.29|17118.29|17118.29|17118.29|17118.29|17118.29|17118.29|0
1623418120000|2021-06-11 13:28:40|17114.33|17114.33|17114.33|17114.33|17114.33|17114.33|17114.33|17114.33|0
1623418150000|2021-06-11 13:29:10|17118.29|17118.29|17118.29|17118.29|17118.29|17118.29|17118.29|17118.29|0
1623418190000|2021-06-11 13:29:50|17114.33|17114.33|17118.29|17118.29|17118.29|17118.29|17114.33|17114.33|0
1623418210000|2021-06-11 13:30:10|17119.69|17119.69|17119.69|17119.69|17119.69|17119.69|17119.69|17119.69|0
1623418220000|2021-06-11 13:30:20|17123.66|17123.66|17123.66|17123.66|17123.66|17123.66|17123.66|17123.66|0
1623418230000|2021-06-11 13:30:30|17119.69|17119.69|17119.69|17119.69|17119.69|17119.69|17119.69|17119.69|0
1623418260000|2021-06-11 13:31:00|17116.9|17116.9|17116.9|17116.9|17116.9|17116.9|17116.9|17116.9|0
1623418270000|2021-06-11 13:31:10|17115.5|17115.5|17116.65|17116.65|17116.65|17116.65|17115.5|17115.5|0
1623418300000|2021-06-11 13:31:40|17119.44|17119.44|17122.24|17122.24|17122.24|17122.24|17119.44|17119.44|0
1623418320000|2021-06-11 13:32:00|17123.64|17123.64|17123.64|17123.64|17123.64|17123.64|17123.64|17123.64|0
1623418360000|2021-06-11 13:32:40|17122.24|17122.24|17122.24|17122.24|17122.24|17122.24|17122.24|17122.24|0
1623418440000|2021-06-11 13:34:00|17123.64|17123.64|17123.64|17123.64|17123.64|17123.64|17123.64|17123.64|0
1623418470000|2021-06-11 13:34:30|17125.03|17125.03|17125.03|17125.03|17125.03|17125.03|17125.03|17125.03|0
1623418500000|2021-06-11 13:35:00|17127.83|17127.83|17128.98|17128.98|17128.98|17128.98|17127.83|17127.83|0
1623418520000|2021-06-11 13:35:20|17127.58|17127.58|17127.58|17127.58|17127.58|17127.58|17127.58|17127.58|0
1623418560000|2021-06-11 13:36:00|17126.18|17126.18|17126.18|17126.18|17126.18|17126.18|17126.18|17126.18|0
1623418600000|2021-06-11 13:36:40|17130.15|17130.15|17134.12|17134.12|17134.12|17134.12|17130.15|17130.15|0
1623418620000|2021-06-11 13:37:00|17137.56|17137.56|17137.56|17137.56|17137.56|17137.56|17137.56|17137.56|0
1623418680000|2021-06-11 13:38:00|17138.96|17138.96|17138.96|17138.96|17138.96|17138.96|17138.96|17138.96|0
1623418700000|2021-06-11 13:38:20|17137.81|17137.81|17137.81|17137.81|17137.81|17137.81|17137.81|17137.81|0
1623418740000|2021-06-11 13:39:00|17141.78|17141.78|17141.78|17141.78|17141.78|17141.78|17141.78|17141.78|0
1623418770000|2021-06-11 13:39:30|17145.75|17145.75|17145.75|17145.75|17145.75|17145.75|17145.75|17145.75|0
1623418790000|2021-06-11 13:39:50|17143.45|17143.45|17143.45|17143.45|17143.45|17143.45|17143.45|17143.45|0
1623418850000|2021-06-11 13:40:50|17139.48|17139.48|17139.48|17139.48|17139.48|17139.48|17139.48|17139.48|0
1623418870000|2021-06-11 13:41:10|17135.52|17135.52|17135.52|17135.52|17135.52|17135.52|17135.52|17135.52|0
1623418880000|2021-06-11 13:41:20|17131.55|17131.55|17131.55|17131.55|17131.55|17131.55|17131.55|17131.55|0
1623418900000|2021-06-11 13:41:40|17132.95|17132.95|17132.95|17132.95|17132.95|17132.95|17132.95|17132.95|0
1623418940000|2021-06-11 13:42:20|17128.98|17128.98|17124.78|17124.78|17128.98|17128.98|17124.78|17124.78|0
1623418960000|2021-06-11 13:42:40|17123.39|17123.39|17123.39|17123.39|17123.39|17123.39|17123.39|17123.39|0
1623419010000|2021-06-11 13:43:30|17121.99|17121.99|17117.79|17117.79|17121.99|17121.99|17117.79|17117.79|0
1623419060000|2021-06-11 13:44:20|17116.4|17116.4|17116.4|17116.4|17116.4|17116.4|17116.4|17116.4|0
1623419230000|2021-06-11 13:47:10|17112.43|17112.43|17116.4|17116.4|17116.4|17116.4|17112.43|17112.43|0
1623419270000|2021-06-11 13:47:50|17119.19|17119.19|17120.59|17120.59|17120.59|17120.59|17119.19|17119.19|0
1623419280000|2021-06-11 13:48:00|17124.56|17124.56|17124.56|17124.56|17124.56|17124.56|17124.56|17124.56|0
1623419330000|2021-06-11 13:48:50|17123.16|17123.16|17121.76|17121.76|17123.16|17123.16|17121.76|17121.76|0
1623419360000|2021-06-11 13:49:20|17125.73|17125.73|17125.73|17125.73|17125.73|17125.73|17125.73|17125.73|0
1623419390000|2021-06-11 13:49:50|17122.93|17122.93|17121.54|17121.54|17122.93|17122.93|17121.54|17121.54|0
1623419420000|2021-06-11 13:50:20|17117.57|17117.57|17112.23|17112.23|17117.57|17117.57|17112.23|17112.23|0
1623419460000|2021-06-11 13:51:00|17111.08|17111.08|17111.08|17111.08|17111.08|17111.08|17111.08|17111.08|0
1623419480000|2021-06-11 13:51:20|17103.14|17103.14|17103.14|17103.14|17103.14|17103.14|17103.14|17103.14|0
1623419590000|2021-06-11 13:53:10|17095.21|17095.21|17095.21|17095.21|17095.21|17095.21|17095.21|17095.21|0
1623419610000|2021-06-11 13:53:30|17091.24|17091.24|17091.24|17091.24|17091.24|17091.24|17091.24|17091.24|0
1623419700000|2021-06-11 13:55:00|17089.84|17089.84|17089.84|17089.84|17089.84|17089.84|17089.84|17089.84|0
1623419770000|2021-06-11 13:56:10|17091.24|17091.24|17091.24|17091.24|17091.24|17091.24|17091.24|17091.24|0
1623419800000|2021-06-11 13:56:40|17088.44|17088.44|17085.65|17085.65|17088.44|17088.44|17085.65|17085.65|0
1623419840000|2021-06-11 13:57:20|17084.25|17084.25|17084.25|17084.25|17084.25|17084.25|17084.25|17084.25|0
1623419850000|2021-06-11 13:57:30|17082.85|17082.85|17081.45|17081.45|17082.85|17082.85|17081.45|17081.45|0
1623419870000|2021-06-11 13:57:50|17080.05|17080.05|17068.15|17068.15|17080.05|17080.05|17068.15|17068.15|0
1623419950000|2021-06-11 13:59:10|17065.36|17065.36|17065.36|17065.36|17065.36|17065.36|17065.36|17065.36|0
1623420010000|2021-06-11 14:00:10|17068.15|17068.15|17064.18|17064.18|17068.15|17068.15|17060.22|17060.22|0
1623420020000|2021-06-11 14:00:20|17068.15|17068.15|17069.55|17069.55|17069.55|17069.55|17068.15|17068.15|0
1623420040000|2021-06-11 14:00:40|17066.75|17066.75|17066.75|17066.75|17066.75|17066.75|17066.75|17066.75|0
1623420060000|2021-06-11 14:01:00|17062.79|17062.79|17062.79|17062.79|17062.79|17062.79|17062.79|17062.79|0
1623420070000|2021-06-11 14:01:10|17070.72|17070.72|17070.72|17070.72|17070.72|17070.72|17070.72|17070.72|0
1623420080000|2021-06-11 14:01:20|17072.12|17072.12|17073.52|17073.52|17073.52|17073.52|17072.12|17072.12|0
1623420110000|2021-06-11 14:01:50|17072.37|17072.37|17072.37|17072.37|17072.37|17072.37|17072.37|17072.37|0
1623420130000|2021-06-11 14:02:10|17076.34|17076.34|17076.34|17076.34|17076.34|17076.34|17076.34|17076.34|0
1623420140000|2021-06-11 14:02:20|17080.53|17080.53|17080.53|17080.53|17080.53|17080.53|17080.53|17080.53|0
1623420150000|2021-06-11 14:02:30|17084.5|17084.5|17084.5|17084.5|17084.5|17084.5|17084.5|17084.5|0
1623420210000|2021-06-11 14:03:30|17083.1|17083.1|17083.1|17083.1|17083.1|17083.1|17083.1|17083.1|0
1623420250000|2021-06-11 14:04:10|17084.5|17084.5|17084.5|17084.5|17084.5|17084.5|17084.5|17084.5|0
1623420520000|2021-06-11 14:08:40|17080.53|17080.53|17079.13|17079.13|17080.53|17080.53|17079.13|17079.13|0
1623420630000|2021-06-11 14:10:30|17076.34|17076.34|17076.34|17076.34|17076.34|17076.34|17076.34|17076.34|0
1623420660000|2021-06-11 14:11:00|17079.13|17079.13|17079.13|17079.13|17079.13|17079.13|17079.13|17079.13|0
1623420710000|2021-06-11 14:11:50|17077.73|17077.73|17077.73|17077.73|17077.73|17077.73|17077.73|17077.73|0
1623420720000|2021-06-11 14:12:00|17081.7|17081.7|17081.7|17081.7|17081.7|17081.7|17081.7|17081.7|0
1623420790000|2021-06-11 14:13:10|17080.3|17080.3|17080.3|17080.3|17080.3|17080.3|17080.3|17080.3|0
1623420800000|2021-06-11 14:13:20|17076.34|17076.34|17076.34|17076.34|17076.34|17076.34|17076.34|17076.34|0
1623420810000|2021-06-11 14:13:30|17078.63|17078.63|17078.63|17078.63|17078.63|17078.63|17078.63|17078.63|0
1623420910000|2021-06-11 14:15:10|17077.23|17077.23|17077.23|17077.23|17077.23|17077.23|17077.23|17077.23|0
1623420920000|2021-06-11 14:15:20|17078.63|17078.63|17077.23|17077.23|17078.63|17078.63|17077.23|17077.23|0
1623420980000|2021-06-11 14:16:20|17078.63|17078.63|17078.63|17078.63|17078.63|17078.63|17078.63|17078.63|0
1623421080000|2021-06-11 14:18:00|17082.6|17082.6|17082.6|17082.6|17082.6|17082.6|17082.6|17082.6|0
1623421100000|2021-06-11 14:18:20|17081.2|17081.2|17081.2|17081.2|17081.2|17081.2|17081.2|17081.2|0
1623421140000|2021-06-11 14:19:00|17082.6|17082.6|17082.6|17082.6|17082.6|17082.6|17082.6|17082.6|0
1623421220000|2021-06-11 14:20:20|17078.63|17078.63|17070.7|17070.7|17078.63|17078.63|17070.7|17070.7|0
1623421290000|2021-06-11 14:21:30|17069.3|17069.3|17069.3|17069.3|17069.3|17069.3|17069.3|17069.3|0
1623421320000|2021-06-11 14:22:00|17070.7|17070.7|17070.7|17070.7|17070.7|17070.7|17070.7|17070.7|0
1623421360000|2021-06-11 14:22:40|17072.1|17072.1|17072.1|17072.1|17072.1|17072.1|17072.1|17072.1|0
1623421380000|2021-06-11 14:23:00|17070.95|17070.95|17070.95|17070.95|17070.95|17070.95|17070.95|17070.95|0
1623421460000|2021-06-11 14:24:20|17072.62|17072.62|17072.62|17072.62|17072.62|17072.62|17072.62|17072.62|0
1623421540000|2021-06-11 14:25:40|17074.02|17074.02|17074.02|17074.02|17074.02|17074.02|17074.02|17074.02|0
1623421580000|2021-06-11 14:26:20|17070.05|17070.05|17066.08|17066.08|17070.05|17070.05|17066.08|17066.08|0
1623421590000|2021-06-11 14:26:30|17064.68|17064.68|17064.68|17064.68|17064.68|17064.68|17064.68|17064.68|0
1623421650000|2021-06-11 14:27:30|17061.89|17061.89|17061.89|17061.89|17061.89|17061.89|17061.89|17061.89|0
1623421660000|2021-06-11 14:27:40|17063.29|17063.29|17063.29|17063.29|17063.29|17063.29|17063.29|17063.29|0
1623421670000|2021-06-11 14:27:50|17064.68|17064.68|17066.08|17066.08|17066.08|17066.08|17064.68|17064.68|0
1623421750000|2021-06-11 14:29:10|17068.88|17068.88|17076.81|17076.81|17076.81|17076.81|17068.88|17068.88|0
1623421790000|2021-06-11 14:29:50|17078.21|17078.21|17078.21|17078.21|17078.21|17078.21|17078.21|17078.21|0
1623421810000|2021-06-11 14:30:10|17076.81|17076.81|17076.81|17076.81|17076.81|17076.81|17076.81|17076.81|0
1623421850000|2021-06-11 14:30:50|17072.85|17072.85|17072.85|17072.85|17072.85|17072.85|17072.85|17072.85|0
1623421930000|2021-06-11 14:32:10|17071.45|17071.45|17071.45|17071.45|17071.45|17071.45|17071.45|17071.45|0
1623422120000|2021-06-11 14:35:20|17068.65|17068.65|17070.05|17070.05|17070.05|17070.05|17068.65|17068.65|0
1623422130000|2021-06-11 14:35:30|17072.85|17072.85|17072.85|17072.85|17072.85|17072.85|17072.85|17072.85|0
1623422140000|2021-06-11 14:35:40|17064.91|17064.91|17068.88|17068.88|17068.88|17068.88|17064.91|17064.91|0
1623422220000|2021-06-11 14:37:00|17072.85|17072.85|17072.85|17072.85|17072.85|17072.85|17072.85|17072.85|0
1623422230000|2021-06-11 14:37:10|17076.81|17076.81|17080.78|17080.78|17080.78|17080.78|17076.81|17076.81|0
1623422370000|2021-06-11 14:39:30|17076.81|17076.81|17076.81|17076.81|17076.81|17076.81|17076.81|17076.81|0
1623422430000|2021-06-11 14:40:30|17079.61|17079.61|17079.61|17079.61|17079.61|17079.61|17079.61|17079.61|0
1623422450000|2021-06-11 14:40:50|17076.81|17076.81|17076.81|17076.81|17076.81|17076.81|17076.81|17076.81|0
1623422460000|2021-06-11 14:41:00|17078.21|17078.21|17078.21|17078.21|17078.21|17078.21|17078.21|17078.21|0
1623422530000|2021-06-11 14:42:10|17079.36|17079.36|17079.36|17079.36|17079.36|17079.36|17079.36|17079.36|0
1623422610000|2021-06-11 14:43:30|17077.96|17077.96|17077.96|17077.96|17077.96|17077.96|17077.96|17077.96|0
1623422630000|2021-06-11 14:43:50|17081.93|17081.93|17081.93|17081.93|17081.93|17081.93|17081.93|17081.93|0
1623422640000|2021-06-11 14:44:00|17077.96|17077.96|17077.96|17077.96|17077.96|17077.96|17077.96|17077.96|0
1623422710000|2021-06-11 14:45:10|17073.99|17073.99|17073.99|17073.99|17073.99|17073.99|17073.99|17073.99|0
1623422790000|2021-06-11 14:46:30|17075.39|17075.39|17075.39|17075.39|17075.39|17075.39|17075.39|17075.39|0
1623422840000|2021-06-11 14:47:20|17073.99|17073.99|17073.99|17073.99|17073.99|17073.99|17073.99|17073.99|0
1623422930000|2021-06-11 14:48:50|17072.6|17072.6|17072.6|17072.6|17072.6|17072.6|17072.6|17072.6|0
1623422960000|2021-06-11 14:49:20|17068.63|17068.63|17068.63|17068.63|17068.63|17068.63|17068.63|17068.63|0
1623423060000|2021-06-11 14:51:00|17067.48|17067.48|17067.48|17067.48|17067.48|17067.48|17067.48|17067.48|0
1623423070000|2021-06-11 14:51:10|17066.33|17066.33|17066.33|17066.33|17066.33|17066.33|17066.33|17066.33|0
1623423200000|2021-06-11 14:53:20|17059.34|17059.34|17063.31|17063.31|17063.31|17063.31|17059.34|17059.34|0
1623423240000|2021-06-11 14:54:00|17059.34|17059.34|17059.34|17059.34|17059.34|17059.34|17059.34|17059.34|0
1623423250000|2021-06-11 14:54:10|17057.94|17057.94|17057.94|17057.94|17057.94|17057.94|17057.94|17057.94|0
1623423300000|2021-06-11 14:55:00|17055.15|17055.15|17055.15|17055.15|17055.15|17055.15|17055.15|17055.15|0
1623423410000|2021-06-11 14:56:50|17052.35|17052.35|17052.35|17052.35|17052.35|17052.35|17052.35|17052.35|0
1623423460000|2021-06-11 14:57:40|17050.95|17050.95|17050.95|17050.95|17050.95|17050.95|17050.95|17050.95|0
1623423530000|2021-06-11 14:58:50|17054.92|17054.92|17054.92|17054.92|17054.92|17054.92|17054.92|17054.92|0
1623423580000|2021-06-11 14:59:40|17052.12|17052.12|17052.12|17052.12|17052.12|17052.12|17052.12|17052.12|0
1623423610000|2021-06-11 15:00:10|17053.52|17053.52|17053.52|17053.52|17053.52|17053.52|17053.52|17053.52|0
1623423620000|2021-06-11 15:00:20|17050.73|17050.73|17046.76|17046.76|17050.73|17050.73|17046.76|17046.76|0
1623423630000|2021-06-11 15:00:30|17045.36|17045.36|17045.36|17045.36|17045.36|17045.36|17045.36|17045.36|0
1623423640000|2021-06-11 15:00:40|17043.07|17043.07|17045.36|17045.36|17045.36|17045.36|17043.07|17043.07|0
1623423690000|2021-06-11 15:01:30|17044.21|17044.21|17044.21|17044.21|17044.21|17044.21|17044.21|17044.21|0
1623423730000|2021-06-11 15:02:10|17041.42|17041.42|17041.42|17041.42|17041.42|17041.42|17041.42|17041.42|0
1623423810000|2021-06-11 15:03:30|17042.82|17042.82|17042.82|17042.82|17042.82|17042.82|17042.82|17042.82|0
1623423900000|2021-06-11 15:05:00|17040.02|17040.02|17040.02|17040.02|17040.02|17040.02|17040.02|17040.02|0
1623423940000|2021-06-11 15:05:40|17041.42|17041.42|17041.42|17041.42|17041.42|17041.42|17041.42|17041.42|0
1623424010000|2021-06-11 15:06:50|17045.38|17045.38|17045.38|17045.38|17045.38|17045.38|17045.38|17045.38|0
1623424030000|2021-06-11 15:07:10|17046.78|17046.78|17046.78|17046.78|17046.78|17046.78|17046.78|17046.78|0
1623424070000|2021-06-11 15:07:50|17042.82|17042.82|17042.82|17042.82|17042.82|17042.82|17042.82|17042.82|0
1623424080000|2021-06-11 15:08:00|17044.21|17044.21|17044.21|17044.21|17044.21|17044.21|17044.21|17044.21|0
1623424160000|2021-06-11 15:09:20|17045.36|17045.36|17045.36|17045.36|17045.36|17045.36|17045.36|17045.36|0
1623424170000|2021-06-11 15:09:30|17043.96|17043.96|17043.96|17043.96|17043.96|17043.96|17043.96|17043.96|0
1623424210000|2021-06-11 15:10:10|17041.67|17041.67|17043.96|17043.96|17043.96|17043.96|17041.67|17041.67|0
1623424260000|2021-06-11 15:11:00|17046.76|17046.76|17046.76|17046.76|17046.76|17046.76|17046.76|17046.76|0
1623424360000|2021-06-11 15:12:40|17047.91|17047.91|17047.91|17047.91|17047.91|17047.91|17047.91|17047.91|0
1623424480000|2021-06-11 15:14:40|17049.06|17049.06|17049.06|17049.06|17049.06|17049.06|17049.06|17049.06|0
1623424550000|2021-06-11 15:15:50|17050.45|17050.45|17050.45|17050.45|17050.45|17050.45|17050.45|17050.45|0
1623424560000|2021-06-11 15:16:00|17049.06|17049.06|17049.06|17049.06|17049.06|17049.06|17049.06|17049.06|0
1623424570000|2021-06-11 15:16:10|17050.45|17050.45|17051.85|17051.85|17051.85|17051.85|17050.45|17050.45|0
1623424760000|2021-06-11 15:19:20|17053.25|17053.25|17053.25|17053.25|17053.25|17053.25|17053.25|17053.25|0
1623424800000|2021-06-11 15:20:00|17050.45|17050.45|17049.06|17049.06|17050.45|17050.45|17049.06|17049.06|0
1623424830000|2021-06-11 15:20:30|17051.85|17051.85|17051.85|17051.85|17051.85|17051.85|17051.85|17051.85|0
1623424840000|2021-06-11 15:20:40|17053.25|17053.25|17053.25|17053.25|17053.25|17053.25|17053.25|17053.25|0
1623424890000|2021-06-11 15:21:30|17049.28|17049.28|17049.28|17049.28|17049.28|17049.28|17049.28|17049.28|0
1623424900000|2021-06-11 15:21:40|17045.31|17045.31|17045.31|17045.31|17045.31|17045.31|17045.31|17045.31|0
1623424910000|2021-06-11 15:21:50|17043.92|17043.92|17043.92|17043.92|17043.92|17043.92|17043.92|17043.92|0
1623424920000|2021-06-11 15:22:00|17041.12|17041.12|17041.12|17041.12|17041.12|17041.12|17041.12|17041.12|0
1623424930000|2021-06-11 15:22:10|17042.52|17042.52|17042.52|17042.52|17042.52|17042.52|17042.52|17042.52|0
1623424960000|2021-06-11 15:22:40|17050.45|17050.45|17054.42|17054.42|17054.42|17054.42|17050.45|17050.45|0
1623425010000|2021-06-11 15:23:30|17055.82|17055.82|17055.82|17055.82|17055.82|17055.82|17055.82|17055.82|0
1623425020000|2021-06-11 15:23:40|17057.22|17057.22|17053.02|17053.02|17057.22|17057.22|17053.02|17053.02|0
1623425040000|2021-06-11 15:24:00|17050.23|17050.23|17048.83|17048.83|17050.23|17050.23|17048.83|17048.83|0
1623425050000|2021-06-11 15:24:10|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|0
1623425060000|2021-06-11 15:24:20|17049.73|17049.73|17048.58|17048.58|17049.73|17049.73|17048.58|17048.58|0
1623425070000|2021-06-11 15:24:30|17047.18|17047.18|17045.78|17045.78|17047.18|17047.18|17045.78|17045.78|0
1623425090000|2021-06-11 15:24:50|17041.82|17041.82|17041.82|17041.82|17041.82|17041.82|17041.82|17041.82|0
1623425110000|2021-06-11 15:25:10|17040.42|17040.42|17039.02|17039.02|17040.42|17040.42|17039.02|17039.02|0
1623425120000|2021-06-11 15:25:20|17035.05|17035.05|17035.05|17035.05|17035.05|17035.05|17035.05|17035.05|0
1623425130000|2021-06-11 15:25:30|17033.65|17033.65|17033.65|17033.65|17033.65|17033.65|17033.65|17033.65|0
1623425160000|2021-06-11 15:26:00|17035.05|17035.05|17039.02|17039.02|17039.02|17039.02|17035.05|17035.05|0
1623425180000|2021-06-11 15:26:20|17036.22|17036.22|17036.22|17036.22|17036.22|17036.22|17036.22|17036.22|0
1623425190000|2021-06-11 15:26:30|17037.62|17037.62|17037.62|17037.62|17037.62|17037.62|17037.62|17037.62|0
1623425280000|2021-06-11 15:28:00|17039.02|17039.02|17039.02|17039.02|17039.02|17039.02|17037.87|17037.87|0
1623425290000|2021-06-11 15:28:10|17042.99|17042.99|17042.99|17042.99|17042.99|17042.99|17042.99|17042.99|0
1623425320000|2021-06-11 15:28:40|17044.38|17044.38|17042.99|17042.99|17044.38|17044.38|17042.99|17042.99|0
1623425340000|2021-06-11 15:29:00|17046.95|17046.95|17046.95|17046.95|17046.95|17046.95|17046.95|17046.95|0
1623425370000|2021-06-11 15:29:30|17048.35|17048.35|17048.35|17048.35|17048.35|17048.35|17048.35|17048.35|0
1623425380000|2021-06-11 15:29:40|17046.95|17046.95|17042.99|17042.99|17046.95|17046.95|17042.99|17042.99|0
1623425390000|2021-06-11 15:29:50|17041.59|17041.59|17042.76|17042.76|17045.56|17045.56|17041.59|17041.59|0
1623654950000|2021-06-14 07:15:50|17157.92|17157.92|17157.92|17157.92|17157.92|17157.92|17157.92|17157.92|0
1623654960000|2021-06-14 07:16:00|17169.82|17169.82|17169.82|17169.82|17169.82|17169.82|17169.82|17169.82|0
1623654970000|2021-06-14 07:16:10|17168.42|17168.42|17168.42|17168.42|17168.42|17168.42|17168.42|17168.42|0
1623654980000|2021-06-14 07:16:20|17164.45|17164.45|17164.45|17164.45|17164.45|17164.45|17164.45|17164.45|0
1623654990000|2021-06-14 07:16:30|17168.42|17168.42|17168.42|17168.42|17168.42|17168.42|17168.42|17168.42|0
1623655020000|2021-06-14 07:17:00|17172.62|17172.62|17176.58|17176.58|17176.58|17176.58|17172.62|17172.62|0
1623655090000|2021-06-14 07:18:10|17183.57|17183.57|17183.57|17183.57|17183.57|17183.57|17183.57|17183.57|0
1623655210000|2021-06-14 07:20:10|17179.38|17179.38|17179.38|17179.38|17179.38|17179.38|17179.38|17179.38|0
1623655240000|2021-06-14 07:20:40|17175.94|17175.94|17171.97|17171.97|17175.94|17175.94|17171.97|17171.97|0
1623655290000|2021-06-14 07:21:30|17168|17168|17146.54|17146.54|17168|17168|17146.54|17146.54|0
1623655300000|2021-06-14 07:21:40|17145.14|17145.14|17145.14|17145.14|17145.14|17145.14|17145.14|17145.14|0
1623655330000|2021-06-14 07:22:10|17141.17|17141.17|17145.14|17145.14|17145.14|17145.14|17141.17|17141.17|0
1623655490000|2021-06-14 07:24:50|17143.99|17143.99|17141.2|17141.2|17143.99|17143.99|17141.2|17141.2|0
1623655530000|2021-06-14 07:25:30|17145.39|17145.39|17145.39|17145.39|17145.39|17145.39|17145.39|17145.39|0
1623655560000|2021-06-14 07:26:00|17141.2|17141.2|17141.2|17141.2|17141.2|17141.2|17141.2|17141.2|0
1623655570000|2021-06-14 07:26:10|17133.26|17133.26|17133.26|17133.26|17133.26|17133.26|17133.26|17133.26|0
1623655610000|2021-06-14 07:26:50|17134.66|17134.66|17134.66|17134.66|17134.66|17134.66|17134.66|17134.66|0
1623655630000|2021-06-14 07:27:10|17138.63|17138.63|17138.63|17138.63|17138.63|17138.63|17138.63|17138.63|0
1623655650000|2021-06-14 07:27:30|17135.83|17135.83|17135.83|17135.83|17135.83|17135.83|17135.83|17135.83|0
1623655660000|2021-06-14 07:27:40|17131.64|17131.64|17131.64|17131.64|17131.64|17131.64|17131.64|17131.64|0
1623655670000|2021-06-14 07:27:50|17123.7|17123.7|17123.7|17123.7|17123.7|17123.7|17123.7|17123.7|0
1623655680000|2021-06-14 07:28:00|17122.55|17122.55|17122.55|17122.55|17122.55|17122.55|17122.55|17122.55|0
1623655810000|2021-06-14 07:30:10|17126.52|17126.52|17126.52|17126.52|17126.52|17126.52|17126.52|17126.52|0
1623655920000|2021-06-14 07:32:00|17120.93|17120.93|17120.93|17120.93|17120.93|17120.93|17120.93|17120.93|0
1623655950000|2021-06-14 07:32:30|17112.99|17112.99|17112.99|17112.99|17112.99|17112.99|17112.99|17112.99|0
1623655960000|2021-06-14 07:32:40|17110.2|17110.2|17110.2|17110.2|17110.2|17110.2|17110.2|17110.2|0
1623655970000|2021-06-14 07:32:50|17107.4|17107.4|17107.4|17107.4|17107.4|17107.4|17107.4|17107.4|0
1623656010000|2021-06-14 07:33:30|17099.46|17099.46|17099.46|17099.46|17099.46|17099.46|17099.46|17099.46|0
1623656070000|2021-06-14 07:34:30|17100.86|17100.86|17100.86|17100.86|17100.86|17100.86|17100.86|17100.86|0
1623656120000|2021-06-14 07:35:20|17096.89|17096.89|17096.89|17096.89|17096.89|17096.89|17096.89|17096.89|0
1623656220000|2021-06-14 07:37:00|17095.75|17095.75|17095.75|17095.75|17095.75|17095.75|17095.75|17095.75|0
1623656230000|2021-06-14 07:37:10|17091.78|17091.78|17091.78|17091.78|17091.78|17091.78|17091.78|17091.78|0
1623656250000|2021-06-14 07:37:30|17081.99|17081.99|17081.99|17081.99|17081.99|17081.99|17081.99|17081.99|0
1623656300000|2021-06-14 07:38:20|17066.12|17066.12|17066.12|17066.12|17066.12|17066.12|17066.12|17066.12|0
1623656320000|2021-06-14 07:38:40|17074.06|17074.06|17074.06|17074.06|17074.06|17074.06|17074.06|17074.06|0
1623656750000|2021-06-14 07:45:50|17067.07|17067.07|17067.07|17067.07|17067.07|17067.07|17067.07|17067.07|0
1623656990000|2021-06-14 07:49:50|17060.08|17060.08|17062.87|17062.87|17062.87|17062.87|17060.08|17060.08|0
1623657000000|2021-06-14 07:50:00|17061.47|17061.47|17061.47|17061.47|17061.47|17061.47|17061.47|17061.47|0
1623657060000|2021-06-14 07:51:00|17059.18|17059.18|17059.18|17059.18|17059.18|17059.18|17059.18|17059.18|0
1623657090000|2021-06-14 07:51:30|17047.28|17047.28|17047.28|17047.28|17047.28|17047.28|17047.28|17047.28|0
1623657130000|2021-06-14 07:52:10|17044.48|17044.48|17044.48|17044.48|17044.48|17044.48|17044.48|17044.48|0
1623657180000|2021-06-14 07:53:00|17048.67|17048.67|17048.67|17048.67|17048.67|17048.67|17048.67|17048.67|0
1623657210000|2021-06-14 07:53:30|17056.61|17056.61|17056.61|17056.61|17056.61|17056.61|17056.61|17056.61|0
1623657220000|2021-06-14 07:53:40|17068.51|17068.51|17068.51|17068.51|17068.51|17068.51|17068.51|17068.51|0
1623657250000|2021-06-14 07:54:10|17064.54|17064.54|17064.54|17064.54|17064.54|17064.54|17064.54|17064.54|0
1623657320000|2021-06-14 07:55:20|17067.34|17067.34|17067.34|17067.34|17067.34|17067.34|17067.34|17067.34|0
1623657340000|2021-06-14 07:55:40|17063.15|17063.15|17063.15|17063.15|17063.15|17063.15|17063.15|17063.15|0
1623657380000|2021-06-14 07:56:20|17061.75|17061.75|17061.75|17061.75|17061.75|17061.75|17061.75|17061.75|0
1623657540000|2021-06-14 07:59:00|17069.68|17069.68|17073.65|17073.65|17073.65|17073.65|17069.68|17069.68|0
1623657670000|2021-06-14 08:01:10|17068.06|17068.06|17068.06|17068.06|17068.06|17068.06|17068.06|17068.06|0
1623657690000|2021-06-14 08:01:30|17066.91|17066.91|17066.91|17066.91|17066.91|17066.91|17066.91|17066.91|0
1623657720000|2021-06-14 08:02:00|17058.98|17058.98|17058.98|17058.98|17058.98|17058.98|17058.98|17058.98|0
1623657730000|2021-06-14 08:02:10|17056.18|17056.18|17056.18|17056.18|17056.18|17056.18|17056.18|17056.18|0
1623657740000|2021-06-14 08:02:20|17057.58|17057.58|17057.58|17057.58|17057.58|17057.58|17057.58|17057.58|0
1623657770000|2021-06-14 08:02:50|17061.55|17061.55|17061.55|17061.55|17061.55|17061.55|17061.55|17061.55|0
1623657800000|2021-06-14 08:03:20|17057.58|17057.58|17057.58|17057.58|17057.58|17057.58|17057.58|17057.58|0
1623657850000|2021-06-14 08:04:10|17053.61|17053.61|17053.61|17053.61|17053.61|17053.61|17053.61|17053.61|0
1623657860000|2021-06-14 08:04:20|17050.81|17050.81|17050.81|17050.81|17050.81|17050.81|17050.81|17050.81|0
1623657900000|2021-06-14 08:05:00|17046.85|17046.85|17046.85|17046.85|17046.85|17046.85|17046.85|17046.85|0
1623657990000|2021-06-14 08:06:30|17042.88|17042.88|17042.88|17042.88|17042.88|17042.88|17042.88|17042.88|0
1623658260000|2021-06-14 08:11:00|17047.07|17047.07|17049.64|17049.64|17051.04|17051.04|17047.07|17047.07|0
1623658270000|2021-06-14 08:11:10|17053.61|17053.61|17053.61|17053.61|17053.61|17053.61|17053.61|17053.61|0
1623658370000|2021-06-14 08:12:50|17050.81|17050.81|17050.81|17050.81|17050.81|17050.81|17050.81|17050.81|0
1623658420000|2021-06-14 08:13:40|17058.75|17058.75|17058.75|17058.75|17058.75|17058.75|17058.75|17058.75|0
1623658570000|2021-06-14 08:16:10|17050.81|17050.81|17050.81|17050.81|17050.81|17050.81|17050.81|17050.81|0
1623658620000|2021-06-14 08:17:00|17049.67|17049.67|17049.67|17049.67|17049.67|17049.67|17049.67|17049.67|0
1623658900000|2021-06-14 08:21:40|17050.81|17050.81|17050.81|17050.81|17050.81|17050.81|17050.81|17050.81|0
1623658930000|2021-06-14 08:22:10|17053.61|17053.61|17055.01|17055.01|17055.01|17055.01|17052.21|17052.21|0
1623658940000|2021-06-14 08:22:20|17056.41|17056.41|17056.41|17056.41|17056.41|17056.41|17056.41|17056.41|0
1623658960000|2021-06-14 08:22:40|17060.6|17060.6|17060.6|17060.6|17060.6|17060.6|17060.6|17060.6|0
1623659110000|2021-06-14 08:25:10|17049.87|17049.87|17049.87|17049.87|17049.87|17049.87|17049.87|17049.87|0
1623659140000|2021-06-14 08:25:40|17048.47|17048.47|17048.47|17048.47|17048.47|17048.47|17048.47|17048.47|0
1623659270000|2021-06-14 08:27:50|17052.44|17052.44|17052.44|17052.44|17052.44|17052.44|17052.44|17052.44|0
1623659420000|2021-06-14 08:30:20|17056.41|17056.41|17056.41|17056.41|17056.41|17056.41|17056.41|17056.41|0
1623659480000|2021-06-14 08:31:20|17059.2|17059.2|17059.2|17059.2|17059.2|17059.2|17059.2|17059.2|0
1623659490000|2021-06-14 08:31:30|17057.8|17057.8|17057.8|17057.8|17057.8|17057.8|17057.8|17057.8|0
1623659520000|2021-06-14 08:32:00|17056.41|17056.41|17056.41|17056.41|17056.41|17056.41|17056.41|17056.41|0
1623659660000|2021-06-14 08:34:20|17055.01|17055.01|17055.01|17055.01|17055.01|17055.01|17055.01|17055.01|0
1623659740000|2021-06-14 08:35:40|17059.2|17059.2|17059.2|17059.2|17059.2|17059.2|17059.2|17059.2|0
1623659750000|2021-06-14 08:35:50|17056.41|17056.41|17056.41|17056.41|17056.41|17056.41|17056.41|17056.41|0
1623660300000|2021-06-14 08:45:00|17055.01|17055.01|17055.01|17055.01|17055.01|17055.01|17055.01|17055.01|0
1623660320000|2021-06-14 08:45:20|17058.98|17058.98|17058.98|17058.98|17058.98|17058.98|17058.98|17058.98|0
1623660330000|2021-06-14 08:45:30|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|0
1623660360000|2021-06-14 08:46:00|17055.03|17055.03|17055.03|17055.03|17055.03|17055.03|17055.03|17055.03|0
1623660400000|2021-06-14 08:46:40|17053.63|17053.63|17053.63|17053.63|17053.63|17053.63|17053.63|17053.63|0
1623660410000|2021-06-14 08:46:50|17049.67|17049.67|17049.67|17049.67|17049.67|17049.67|17049.67|17049.67|0
1623660470000|2021-06-14 08:47:50|17048.27|17048.27|17048.27|17048.27|17048.27|17048.27|17048.27|17048.27|0
1623660540000|2021-06-14 08:49:00|17052.24|17052.24|17055.03|17055.03|17055.03|17055.03|17052.24|17052.24|0
1623660560000|2021-06-14 08:49:20|17059.23|17059.23|17060.62|17060.62|17060.62|17060.62|17059.23|17059.23|0
1623660630000|2021-06-14 08:50:30|17064.59|17064.59|17064.59|17064.59|17064.59|17064.59|17064.59|17064.59|0
1623660640000|2021-06-14 08:50:40|17072.53|17072.53|17072.53|17072.53|17072.53|17072.53|17072.53|17072.53|0
1623660670000|2021-06-14 08:51:10|17066.94|17066.94|17066.94|17066.94|17066.94|17066.94|17066.94|17066.94|0
1623660980000|2021-06-14 08:56:20|17068.33|17068.33|17068.33|17068.33|17068.33|17068.33|17068.33|17068.33|0
1623661030000|2021-06-14 08:57:10|17067.19|17067.19|17067.19|17067.19|17067.19|17067.19|17067.19|17067.19|0
1623661080000|2021-06-14 08:58:00|17055.28|17055.28|17054.13|17054.13|17055.28|17055.28|17054.13|17054.13|0
1623661100000|2021-06-14 08:58:20|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|0
1623661210000|2021-06-14 09:00:10|17047.35|17047.35|17043.38|17043.38|17047.35|17047.35|17043.38|17043.38|0
1623661280000|2021-06-14 09:01:20|17041.98|17041.98|17041.98|17041.98|17041.98|17041.98|17041.98|17041.98|0
1623661550000|2021-06-14 09:05:50|17038.01|17038.01|17038.01|17038.01|17038.01|17038.01|17038.01|17038.01|0
1623661630000|2021-06-14 09:07:10|17040.81|17040.81|17040.81|17040.81|17040.81|17040.81|17040.81|17040.81|0
1623661700000|2021-06-14 09:08:20|17043.61|17043.61|17043.61|17043.61|17043.61|17043.61|17043.61|17043.61|0
1623661790000|2021-06-14 09:09:50|17047.57|17047.57|17047.57|17047.57|17047.57|17047.57|17047.57|17047.57|0
1623661890000|2021-06-14 09:11:30|17048.97|17048.97|17048.97|17048.97|17048.97|17048.97|17048.97|17048.97|0
1623661910000|2021-06-14 09:11:50|17045|17045|17045|17045|17045|17045|17045|17045|0
1623661920000|2021-06-14 09:12:00|17043.61|17043.61|17043.61|17043.61|17043.61|17043.61|17043.61|17043.61|0
1623662010000|2021-06-14 09:13:30|17039.64|17039.64|17039.64|17039.64|17039.64|17039.64|17039.64|17039.64|0
1623662040000|2021-06-14 09:14:00|17036.84|17036.84|17035.44|17035.44|17036.84|17036.84|17035.44|17035.44|0
1623662050000|2021-06-14 09:14:10|17031.48|17031.48|17029.18|17029.18|17031.48|17031.48|17029.18|17029.18|0
1623662200000|2021-06-14 09:16:40|17033.15|17033.15|17033.15|17033.15|17033.15|17033.15|17033.15|17033.15|0
1623662290000|2021-06-14 09:18:10|17025.21|17025.21|17025.21|17025.21|17025.21|17025.21|17025.21|17025.21|0
1623662460000|2021-06-14 09:21:00|17026.36|17026.36|17026.36|17026.36|17026.36|17026.36|17026.36|17026.36|0
1623662490000|2021-06-14 09:21:30|17022.39|17022.39|17015.4|17015.4|17022.39|17022.39|17015.4|17015.4|0
1623662500000|2021-06-14 09:21:40|17011.43|17011.43|17010.04|17010.04|17011.43|17011.43|17010.04|17010.04|0
1623662590000|2021-06-14 09:23:10|17014|17014|17014|17014|17014|17014|17014|17014|0
1623662790000|2021-06-14 09:26:30|17010.04|17010.04|17006.07|17006.07|17010.04|17010.04|17006.07|17006.07|0
1623662880000|2021-06-14 09:28:00|17014|17014|17014|17014|17014|17014|17014|17014|0
1623662930000|2021-06-14 09:28:50|17015.4|17015.4|17015.4|17015.4|17015.4|17015.4|17015.4|17015.4|0
1623662970000|2021-06-14 09:29:30|17011.43|17011.43|17011.43|17011.43|17011.43|17011.43|17011.43|17011.43|0
1623662990000|2021-06-14 09:29:50|17012.83|17012.83|17017.03|17017.03|17017.03|17017.03|17012.83|17012.83|0
1623663000000|2021-06-14 09:30:00|17014.23|17014.23|17008.64|17008.64|17014.23|17014.23|17008.64|17008.64|0
1623663200000|2021-06-14 09:33:20|17004.67|17004.67|17004.67|17004.67|17004.67|17004.67|17004.67|17004.67|0
1623663210000|2021-06-14 09:33:30|17000.7|17000.7|17000.7|17000.7|17000.7|17000.7|17000.7|17000.7|0
1623663290000|2021-06-14 09:34:50|16996.74|16996.74|16996.74|16996.74|16996.74|16996.74|16996.74|16996.74|0
1623663590000|2021-06-14 09:39:50|16989.74|16989.74|16989.74|16989.74|16989.74|16989.74|16989.74|16989.74|0
1623663720000|2021-06-14 09:42:00|16985.78|16985.78|16985.78|16985.78|16985.78|16985.78|16985.78|16985.78|0
1623663810000|2021-06-14 09:43:30|16989.74|16989.74|16985.78|16985.78|16989.74|16989.74|16985.78|16985.78|0
1623663980000|2021-06-14 09:46:20|16981.81|16981.81|16981.81|16981.81|16981.81|16981.81|16981.81|16981.81|0
1623664050000|2021-06-14 09:47:30|16993.71|16993.71|16993.71|16993.71|16993.71|16993.71|16993.71|16993.71|0
1623664080000|2021-06-14 09:48:00|16997.68|16997.68|16997.68|16997.68|16997.68|16997.68|16997.68|16997.68|0
1623664210000|2021-06-14 09:50:10|17001.65|17001.65|17001.65|17001.65|17001.65|17001.65|17001.65|17001.65|0
1623664270000|2021-06-14 09:51:10|17005.84|17005.84|17005.84|17005.84|17005.84|17005.84|17005.84|17005.84|0
1623664300000|2021-06-14 09:51:40|17009.81|17009.81|17009.81|17009.81|17009.81|17009.81|17009.81|17009.81|0
1623664620000|2021-06-14 09:57:00|17017.75|17017.75|17017.75|17017.75|17017.75|17017.75|17017.75|17017.75|0
1623664660000|2021-06-14 09:57:40|17013.78|17013.78|17010.98|17010.98|17013.78|17013.78|17010.98|17010.98|0
1623664750000|2021-06-14 09:59:10|17007.01|17007.01|17007.01|17007.01|17007.01|17007.01|17007.01|17007.01|0
1623664870000|2021-06-14 10:01:10|17005.62|17005.62|17005.62|17005.62|17005.62|17005.62|17005.62|17005.62|0
1623664910000|2021-06-14 10:01:50|17007.01|17007.01|17007.01|17007.01|17007.01|17007.01|17007.01|17007.01|0
1623665060000|2021-06-14 10:04:20|17011.21|17011.21|17011.21|17011.21|17011.21|17011.21|17011.21|17011.21|0
1623665090000|2021-06-14 10:04:50|17015.4|17015.4|17015.4|17015.4|17015.4|17015.4|17015.4|17015.4|0
1623665160000|2021-06-14 10:06:00|17014|17014|17014|17014|17014|17014|17014|17014|0
1623665270000|2021-06-14 10:07:50|17011.21|17011.21|17011.21|17011.21|17011.21|17011.21|17011.21|17011.21|0
1623665280000|2021-06-14 10:08:00|17007.24|17007.24|17007.24|17007.24|17007.24|17007.24|17007.24|17007.24|0
1623665310000|2021-06-14 10:08:30|17005.84|17005.84|17005.84|17005.84|17005.84|17005.84|17005.84|17005.84|0
1623665350000|2021-06-14 10:09:10|17017.75|17017.75|17024.28|17024.28|17033.62|17033.62|17017.75|17017.75|0
1623665400000|2021-06-14 10:10:00|17028.25|17028.25|17028.25|17028.25|17028.25|17028.25|17028.25|17028.25|0
1623665520000|2021-06-14 10:12:00|17024.28|17024.28|17024.28|17024.28|17024.28|17024.28|17024.28|17024.28|0
1623665540000|2021-06-14 10:12:20|17020.32|17020.32|17020.32|17020.32|17020.32|17020.32|17020.32|17020.32|0
1623665700000|2021-06-14 10:15:00|17016.35|17016.35|17012.38|17012.38|17016.35|17016.35|17012.38|17012.38|0
1623665760000|2021-06-14 10:16:00|17008.41|17008.41|17008.41|17008.41|17008.41|17008.41|17008.41|17008.41|0
1623665880000|2021-06-14 10:18:00|17016.35|17016.35|17016.35|17016.35|17016.35|17016.35|17016.35|17016.35|0
1623666310000|2021-06-14 10:25:10|17013.55|17013.55|17013.55|17013.55|17013.55|17013.55|17013.55|17013.55|0
1623666400000|2021-06-14 10:26:40|17014.95|17014.95|17014.95|17014.95|17014.95|17014.95|17014.95|17014.95|0
1623666590000|2021-06-14 10:29:50|17012.15|17012.15|17008.19|17008.19|17012.15|17012.15|17008.19|17008.19|0
1623666610000|2021-06-14 10:30:10|17006.79|17006.79|17006.79|17006.79|17006.79|17006.79|17006.79|17006.79|0
1623666910000|2021-06-14 10:35:10|17003.99|17003.99|17002.59|17002.59|17003.99|17003.99|17002.59|17002.59|0
1623666920000|2021-06-14 10:35:20|16986.72|16986.72|16982.75|16982.75|16986.72|16986.72|16982.75|16982.75|0
1623666990000|2021-06-14 10:36:30|16981.61|16981.61|16981.61|16981.61|16981.61|16981.61|16981.61|16981.61|0
1623667120000|2021-06-14 10:38:40|16983|16983|16984.4|16984.4|16984.4|16984.4|16983|16983|0
1623667160000|2021-06-14 10:39:20|16985.8|16985.8|16985.8|16985.8|16985.8|16985.8|16985.8|16985.8|0
1623667200000|2021-06-14 10:40:00|16989.77|16989.77|16989.77|16989.77|16989.77|16989.77|16989.77|16989.77|0
1623667290000|2021-06-14 10:41:30|16988.37|16988.37|16988.37|16988.37|16988.37|16988.37|16988.37|16988.37|0
1623667450000|2021-06-14 10:44:10|16996.31|16996.31|16988.37|16988.37|16996.31|16996.31|16988.37|16988.37|0
1623667520000|2021-06-14 10:45:20|16992.34|16992.34|17004.24|17004.24|17004.24|17004.24|16992.34|16992.34|0
1623667530000|2021-06-14 10:45:30|17000.27|17000.27|17000.27|17000.27|17000.27|17000.27|17000.27|17000.27|0
1623667560000|2021-06-14 10:46:00|16992.34|16992.34|16992.34|16992.34|16992.34|16992.34|16992.34|16992.34|0
1623667570000|2021-06-14 10:46:10|16988.37|16988.37|16988.37|16988.37|16988.37|16988.37|16988.37|16988.37|0
1623667580000|2021-06-14 10:46:20|16985.57|16985.57|16985.57|16985.57|16985.57|16985.57|16985.57|16985.57|0
1623667660000|2021-06-14 10:47:40|16982.78|16982.78|16982.78|16982.78|16982.78|16982.78|16982.78|16982.78|0
1623667890000|2021-06-14 10:51:30|16981.38|16981.38|16981.38|16981.38|16981.38|16981.38|16981.38|16981.38|0
1623667910000|2021-06-14 10:51:50|16982.78|16982.78|16982.78|16982.78|16982.78|16982.78|16982.78|16982.78|0
1623667960000|2021-06-14 10:52:40|16984.18|16984.18|16984.18|16984.18|16984.18|16984.18|16984.18|16984.18|0
1623668350000|2021-06-14 10:59:10|16982.78|16982.78|16982.78|16982.78|16982.78|16982.78|16982.78|16982.78|0
1623668380000|2021-06-14 10:59:40|16978.81|16978.81|16978.81|16978.81|16978.81|16978.81|16978.81|16978.81|0
1623668400000|2021-06-14 11:00:00|16980.21|16980.21|16980.21|16980.21|16980.21|16980.21|16980.21|16980.21|0
1623668610000|2021-06-14 11:03:30|16983|16983|16980.21|16980.21|16983|16983|16980.21|16980.21|0
1623668700000|2021-06-14 11:05:00|16976.24|16976.24|16974.84|16974.84|16976.24|16976.24|16974.84|16974.84|0
1623668720000|2021-06-14 11:05:20|16970.88|16970.88|16970.88|16970.88|16970.88|16970.88|16970.88|16970.88|0
1623668730000|2021-06-14 11:05:30|16969.48|16969.48|16968.08|16968.08|16969.48|16969.48|16968.08|16968.08|0
1623668780000|2021-06-14 11:06:20|16965.28|16965.28|16965.28|16965.28|16965.28|16965.28|16965.28|16965.28|0
1623668960000|2021-06-14 11:09:20|16961.32|16961.32|16953.15|16953.15|16961.32|16961.32|16953.15|16953.15|0
1623669050000|2021-06-14 11:10:50|16954.55|16954.55|16954.55|16954.55|16954.55|16954.55|16954.55|16954.55|0
1623669060000|2021-06-14 11:11:00|16962.49|16962.49|16962.49|16962.49|16962.49|16962.49|16962.49|16962.49|0
1623669090000|2021-06-14 11:11:30|16961.09|16961.09|16961.09|16961.09|16961.09|16961.09|16961.09|16961.09|0
1623669140000|2021-06-14 11:12:20|16959.69|16959.69|16961.09|16961.09|16961.09|16961.09|16959.69|16959.69|0
1623669250000|2021-06-14 11:14:10|16962.49|16962.49|16962.49|16962.49|16962.49|16962.49|16962.49|16962.49|0
1623669310000|2021-06-14 11:15:10|16960.19|16960.19|16960.19|16960.19|16960.19|16960.19|16960.19|16960.19|0
1623669360000|2021-06-14 11:16:00|16964.16|16964.16|16965.56|16965.56|16965.56|16965.56|16960.19|16960.19|0
1623669460000|2021-06-14 11:17:40|16964.16|16964.16|16964.16|16964.16|16964.16|16964.16|16964.16|16964.16|0
1623669530000|2021-06-14 11:18:50|16962.76|16962.76|16962.76|16962.76|16962.76|16962.76|16962.76|16962.76|0
1623669610000|2021-06-14 11:20:10|16961.36|16961.36|16961.36|16961.36|16961.36|16961.36|16961.36|16961.36|0
1623669690000|2021-06-14 11:21:30|16957.4|16957.4|16957.4|16957.4|16957.4|16957.4|16957.4|16957.4|0
1623669720000|2021-06-14 11:22:00|16958.54|16958.54|16958.54|16958.54|16958.54|16958.54|16958.54|16958.54|0
1623669850000|2021-06-14 11:24:10|16954.58|16954.58|16954.58|16954.58|16954.58|16954.58|16954.58|16954.58|0
1623669870000|2021-06-14 11:24:30|16950.61|16950.61|16950.61|16950.61|16950.61|16950.61|16950.61|16950.61|0
1623669880000|2021-06-14 11:24:40|16947.81|16947.81|16947.81|16947.81|16947.81|16947.81|16947.81|16947.81|0
1623669900000|2021-06-14 11:25:00|16943.84|16943.84|16943.84|16943.84|16943.84|16943.84|16943.84|16943.84|0
1623669980000|2021-06-14 11:26:20|16939.88|16939.88|16939.88|16939.88|16939.88|16939.88|16939.88|16939.88|0
1623669990000|2021-06-14 11:26:30|16943.84|16943.84|16943.84|16943.84|16943.84|16943.84|16943.84|16943.84|0
1623670000000|2021-06-14 11:26:40|16947.81|16947.81|16947.81|16947.81|16947.81|16947.81|16947.81|16947.81|0
1623670060000|2021-06-14 11:27:40|16943.62|16943.62|16943.62|16943.62|16943.62|16943.62|16943.62|16943.62|0
1623670080000|2021-06-14 11:28:00|16942.22|16942.22|16942.22|16942.22|16942.22|16942.22|16942.22|16942.22|0
1623670210000|2021-06-14 11:30:10|16938.25|16938.25|16938.25|16938.25|16938.25|16938.25|16938.25|16938.25|0
1623670270000|2021-06-14 11:31:10|16942.22|16942.22|16942.22|16942.22|16942.22|16942.22|16942.22|16942.22|0
1623670280000|2021-06-14 11:31:20|16941.07|16941.07|16941.07|16941.07|16941.07|16941.07|16941.07|16941.07|0
1623670310000|2021-06-14 11:31:50|16945.04|16945.04|16943.89|16943.89|16945.04|16945.04|16943.89|16943.89|0
1623670590000|2021-06-14 11:36:30|16945.29|16945.29|16945.29|16945.29|16945.29|16945.29|16945.29|16945.29|0
1623670780000|2021-06-14 11:39:40|16943.89|16943.89|16943.89|16943.89|16943.89|16943.89|16943.89|16943.89|0
1623670890000|2021-06-14 11:41:30|16939.92|16939.92|16934.56|16934.56|16939.92|16939.92|16934.56|16934.56|0
1623671000000|2021-06-14 11:43:20|16938.53|16938.53|16938.53|16938.53|16938.53|16938.53|16938.53|16938.53|0
1623671040000|2021-06-14 11:44:00|16942.49|16942.49|16942.49|16942.49|16942.49|16942.49|16942.49|16942.49|0
1623671090000|2021-06-14 11:44:50|16938.3|16938.3|16938.3|16938.3|16938.3|16938.3|16938.3|16938.3|0
1623671100000|2021-06-14 11:45:00|16934.33|16934.33|16934.33|16934.33|16934.33|16934.33|16934.33|16934.33|0
1623671110000|2021-06-14 11:45:10|16930.36|16930.36|16926.4|16926.4|16930.36|16930.36|16926.4|16926.4|0
1623671150000|2021-06-14 11:45:50|16925|16925|16925|16925|16925|16925|16925|16925|0
1623671160000|2021-06-14 11:46:00|16922.2|16922.2|16922.2|16922.2|16922.2|16922.2|16922.2|16922.2|0
1623671180000|2021-06-14 11:46:20|16918.23|16918.23|16918.23|16918.23|16918.23|16918.23|16918.23|16918.23|0
1623671190000|2021-06-14 11:46:30|16917.09|16917.09|16917.09|16917.09|16917.09|16917.09|16917.09|16917.09|0
1623671330000|2021-06-14 11:48:50|16925.02|16925.02|16925.02|16925.02|16925.02|16925.02|16925.02|16925.02|0
1623671340000|2021-06-14 11:49:00|16922.23|16922.23|16922.23|16922.23|16922.23|16922.23|16922.23|16922.23|0
1623671450000|2021-06-14 11:50:50|16923.62|16923.62|16926.42|16926.42|16926.42|16926.42|16923.62|16923.62|0
1623671460000|2021-06-14 11:51:00|16927.82|16927.82|16927.82|16927.82|16927.82|16927.82|16927.82|16927.82|0
1623671480000|2021-06-14 11:51:20|16929.22|16929.22|16929.22|16929.22|16929.22|16929.22|16929.22|16929.22|0
1623671560000|2021-06-14 11:52:40|16933.41|16933.41|16933.41|16933.41|16933.41|16933.41|16933.41|16933.41|0
1623671690000|2021-06-14 11:54:50|16930.61|16930.61|16930.61|16930.61|16930.61|16930.61|16930.61|16930.61|0
1623671720000|2021-06-14 11:55:20|16931.76|16931.76|16931.76|16931.76|16931.76|16931.76|16931.76|16931.76|0
1623671730000|2021-06-14 11:55:30|16932.91|16932.91|16932.91|16932.91|16932.91|16932.91|16932.91|16932.91|0
1623671810000|2021-06-14 11:56:50|16936.88|16936.88|16940.85|16940.85|16940.85|16940.85|16936.88|16936.88|0
1623671820000|2021-06-14 11:57:00|16936.88|16936.88|16936.88|16936.88|16936.88|16936.88|16936.88|16936.88|0
1623671850000|2021-06-14 11:57:30|16939.67|16939.67|16939.67|16939.67|16939.67|16939.67|16939.67|16939.67|0
1623671910000|2021-06-14 11:58:30|16935.48|16935.48|16935.48|16935.48|16935.48|16935.48|16935.48|16935.48|0
1623672010000|2021-06-14 12:00:10|16931.51|16931.51|16931.51|16931.51|16931.51|16931.51|16931.51|16931.51|0
1623672090000|2021-06-14 12:01:30|16930.11|16930.11|16930.11|16930.11|16930.11|16930.11|16930.11|16930.11|0
1623672120000|2021-06-14 12:02:00|16928.72|16928.72|16928.72|16928.72|16928.72|16928.72|16928.72|16928.72|0
1623672180000|2021-06-14 12:03:00|16927.32|16927.32|16927.32|16927.32|16927.32|16927.32|16927.32|16927.32|0
1623672210000|2021-06-14 12:03:30|16925.92|16925.92|16925.92|16925.92|16925.92|16925.92|16925.92|16925.92|0
1623672240000|2021-06-14 12:04:00|16928.72|16928.72|16928.47|16928.47|16928.72|16928.72|16927.32|16927.32|0
1623672250000|2021-06-14 12:04:10|16929.86|16929.86|16933.81|16933.81|16933.81|16933.81|16929.86|16929.86|0
1623672420000|2021-06-14 12:07:00|16935.21|16935.21|16935.21|16935.21|16935.21|16935.21|16935.21|16935.21|0
1623672450000|2021-06-14 12:07:30|16939.4|16939.4|16939.4|16939.4|16939.4|16939.4|16939.4|16939.4|0
1623672650000|2021-06-14 12:10:50|16943.37|16943.37|16943.37|16943.37|16943.37|16943.37|16943.37|16943.37|0
1623672770000|2021-06-14 12:12:50|16940.57|16940.57|16940.57|16940.57|16940.57|16940.57|16940.57|16940.57|0
1623672790000|2021-06-14 12:13:10|16939.17|16939.17|16939.17|16939.17|16939.17|16939.17|16939.17|16939.17|0
1623672910000|2021-06-14 12:15:10|16943.14|16943.14|16943.14|16943.14|16943.14|16943.14|16943.14|16943.14|0
1623672960000|2021-06-14 12:16:00|16944.54|16944.54|16944.54|16944.54|16944.54|16944.54|16944.54|16944.54|0
1623673000000|2021-06-14 12:16:40|16943.14|16943.14|16943.14|16943.14|16943.14|16943.14|16943.14|16943.14|0
1623673030000|2021-06-14 12:17:10|16947.11|16947.11|16943.14|16943.14|16947.11|16947.11|16943.14|16943.14|0
1623673090000|2021-06-14 12:18:10|16939.17|16939.17|16939.17|16939.17|16939.17|16939.17|16939.17|16939.17|0
1623673160000|2021-06-14 12:19:20|16937.78|16937.78|16937.78|16937.78|16937.78|16937.78|16937.78|16937.78|0
1623673260000|2021-06-14 12:21:00|16940.57|16940.57|16940.57|16940.57|16940.57|16940.57|16940.57|16940.57|0
1623673300000|2021-06-14 12:21:40|16944.54|16944.54|16944.54|16944.54|16944.54|16944.54|16944.54|16944.54|0
1623673350000|2021-06-14 12:22:30|16945.94|16945.94|16945.94|16945.94|16945.94|16945.94|16945.94|16945.94|0
1623673390000|2021-06-14 12:23:10|16941.97|16941.97|16941.97|16941.97|16941.97|16941.97|16941.97|16941.97|0
1623673460000|2021-06-14 12:24:20|16943.37|16943.37|16943.37|16943.37|16943.37|16943.37|16943.37|16943.37|0
1623673490000|2021-06-14 12:24:50|16940.57|16940.57|16940.57|16940.57|16940.57|16940.57|16940.57|16940.57|0
1623673560000|2021-06-14 12:26:00|16941.97|16941.97|16943.37|16943.37|16943.37|16943.37|16941.97|16941.97|0
1623673650000|2021-06-14 12:27:30|16939.4|16939.4|16939.4|16939.4|16939.4|16939.4|16939.4|16939.4|0
1623673660000|2021-06-14 12:27:40|16938|16938|16938|16938|16938|16938|16938|16938|0
1623673750000|2021-06-14 12:29:10|16939.4|16939.4|16939.4|16939.4|16939.4|16939.4|16939.4|16939.4|0
1623673780000|2021-06-14 12:29:40|16936.6|16936.6|16936.6|16936.6|16936.6|16936.6|16936.6|16936.6|0
1623673790000|2021-06-14 12:29:50|16932.64|16932.64|16932.64|16932.64|16932.64|16932.64|16932.64|16932.64|0
1623673800000|2021-06-14 12:30:00|16928.67|16928.67|16928.67|16928.67|16928.67|16928.67|16928.67|16928.67|0
1623673960000|2021-06-14 12:32:40|16927.27|16927.27|16923.08|16923.08|16927.27|16927.27|16923.08|16923.08|0
1623673990000|2021-06-14 12:33:10|16921.68|16921.68|16921.68|16921.68|16921.68|16921.68|16921.68|16921.68|0
1623674020000|2021-06-14 12:33:40|16918.88|16918.88|16918.88|16918.88|16918.88|16918.88|16918.88|16918.88|0
1623674050000|2021-06-14 12:34:10|16921.68|16921.68|16921.68|16921.68|16921.68|16921.68|16921.68|16921.68|0
1623674110000|2021-06-14 12:35:10|16917.71|16917.71|16909.77|16909.77|16917.71|16917.71|16909.77|16909.77|0
1623674140000|2021-06-14 12:35:40|16908.38|16908.38|16909.77|16909.77|16909.77|16909.77|16908.38|16908.38|0
1623674160000|2021-06-14 12:36:00|16906.98|16906.98|16906.98|16906.98|16906.98|16906.98|16906.98|16906.98|0
1623674200000|2021-06-14 12:36:40|16908.38|16908.38|16908.38|16908.38|16908.38|16908.38|16908.38|16908.38|0
1623674220000|2021-06-14 12:37:00|16912.34|16912.34|16912.34|16912.34|16912.34|16912.34|16912.34|16912.34|0
1623674560000|2021-06-14 12:42:40|16913.74|16913.74|16913.74|16913.74|16913.74|16913.74|16913.74|16913.74|0
1623674600000|2021-06-14 12:43:20|16915.14|16915.14|16915.14|16915.14|16915.14|16915.14|16915.14|16915.14|0
1623674610000|2021-06-14 12:43:30|16911.17|16911.17|16911.17|16911.17|16911.17|16911.17|16911.17|16911.17|0
1623674760000|2021-06-14 12:46:00|16909.77|16909.77|16909.77|16909.77|16909.77|16909.77|16909.77|16909.77|0
1623674770000|2021-06-14 12:46:10|16908.63|16908.63|16910.02|16910.02|16910.02|16910.02|16908.63|16908.63|0
1623674840000|2021-06-14 12:47:20|16908.63|16908.63|16908.63|16908.63|16908.63|16908.63|16908.63|16908.63|0
1623674940000|2021-06-14 12:49:00|16910.02|16910.02|16910.02|16910.02|16910.02|16910.02|16910.02|16910.02|0
1623675220000|2021-06-14 12:53:40|16908.63|16908.63|16908.63|16908.63|16908.63|16908.63|16908.63|16908.63|0
1623675260000|2021-06-14 12:54:20|16910.02|16910.02|16910.02|16910.02|16910.02|16910.02|16910.02|16910.02|0
1623675270000|2021-06-14 12:54:30|16911.42|16911.42|16912.82|16912.82|16912.82|16912.82|16911.42|16911.42|0
1623675280000|2021-06-14 12:54:40|16915.62|16915.62|16915.62|16915.62|16915.62|16915.62|16915.62|16915.62|0
1623675290000|2021-06-14 12:54:50|16914.47|16914.47|16914.47|16914.47|16914.47|16914.47|16914.47|16914.47|0
1623675320000|2021-06-14 12:55:20|16910.5|16910.5|16910.5|16910.5|16910.5|16910.5|16910.5|16910.5|0
1623675330000|2021-06-14 12:55:30|16914.47|16914.47|16914.47|16914.47|16914.47|16914.47|16914.47|16914.47|0
1623675590000|2021-06-14 12:59:50|16921.46|16921.46|16921.46|16921.46|16921.46|16921.46|16921.46|16921.46|0
1623675700000|2021-06-14 13:01:40|16924.25|16924.25|16924.25|16924.25|16924.25|16924.25|16924.25|16924.25|0
1623675760000|2021-06-14 13:02:40|16920.29|16920.29|16924.48|16924.48|16924.48|16924.48|16920.29|16920.29|0
1623675780000|2021-06-14 13:03:00|16921.69|16921.69|16921.69|16921.69|16921.69|16921.69|16921.69|16921.69|0
1623675810000|2021-06-14 13:03:30|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|0
1623675830000|2021-06-14 13:03:50|16918.89|16918.89|16918.89|16918.89|16918.89|16918.89|16918.89|16918.89|0
1623675840000|2021-06-14 13:04:00|16917.49|16917.49|16917.49|16917.49|16917.49|16917.49|16917.49|16917.49|0
1623675900000|2021-06-14 13:05:00|16916.09|16916.09|16916.09|16916.09|16916.09|16916.09|16916.09|16916.09|0
1623676000000|2021-06-14 13:06:40|16924.03|16924.03|16924.03|16924.03|16924.03|16924.03|16924.03|16924.03|0
1623676060000|2021-06-14 13:07:40|16931.96|16931.96|16935.93|16935.93|16935.93|16935.93|16931.96|16931.96|0
1623676090000|2021-06-14 13:08:10|16943.87|16943.87|16947.84|16947.84|16947.84|16947.84|16943.87|16943.87|0
1623676120000|2021-06-14 13:08:40|16935.93|16935.93|16935.93|16935.93|16935.93|16935.93|16935.93|16935.93|0
1623676260000|2021-06-14 13:11:00|16939.9|16939.9|16938.5|16938.5|16939.9|16939.9|16938.5|16938.5|0
1623676270000|2021-06-14 13:11:10|16935.71|16935.71|16935.71|16935.71|16935.71|16935.71|16935.71|16935.71|0
1623676430000|2021-06-14 13:13:50|16939.67|16939.67|16939.67|16939.67|16939.67|16939.67|16939.67|16939.67|0
1623676560000|2021-06-14 13:16:00|16943.64|16943.64|16943.64|16943.64|16943.64|16943.64|16943.64|16943.64|0
1623676600000|2021-06-14 13:16:40|16939.67|16939.67|16939.67|16939.67|16939.67|16939.67|16939.67|16939.67|0
1623676830000|2021-06-14 13:20:30|16943.64|16943.64|16943.64|16943.64|16943.64|16943.64|16943.64|16943.64|0
1623676840000|2021-06-14 13:20:40|16947.61|16947.61|16947.61|16947.61|16947.61|16947.61|16947.61|16947.61|0
1623676900000|2021-06-14 13:21:40|16949.01|16949.01|16949.01|16949.01|16949.01|16949.01|16949.01|16949.01|0
1623676930000|2021-06-14 13:22:10|16950.41|16950.41|16950.41|16950.41|16950.41|16950.41|16950.41|16950.41|0
1623677040000|2021-06-14 13:24:00|16951.8|16951.8|16951.8|16951.8|16951.8|16951.8|16951.8|16951.8|0
1623677060000|2021-06-14 13:24:20|16955.77|16955.77|16955.77|16955.77|16955.77|16955.77|16955.77|16955.77|0
1623677070000|2021-06-14 13:24:30|16957.17|16957.17|16957.17|16957.17|16957.17|16957.17|16957.17|16957.17|0
1623677260000|2021-06-14 13:27:40|16958.57|16958.57|16959.96|16959.96|16959.96|16959.96|16958.57|16958.57|0
1623677330000|2021-06-14 13:28:50|16962.76|16962.76|16964.16|16964.16|16964.16|16964.16|16962.76|16962.76|0
1623677340000|2021-06-14 13:29:00|16965.56|16965.56|16968.35|16968.35|16968.35|16968.35|16965.56|16965.56|0
1623677370000|2021-06-14 13:29:30|16969.5|16969.5|16969.5|16969.5|16969.5|16969.5|16969.5|16969.5|0
1623677390000|2021-06-14 13:29:50|16968.35|16968.35|16968.35|16968.35|16968.35|16968.35|16968.35|16968.35|0
1623677400000|2021-06-14 13:30:00|16971.15|16971.15|16972.55|16972.55|16972.55|16972.55|16971.15|16971.15|0
1623677410000|2021-06-14 13:30:10|16969.75|16969.75|16975.34|16975.34|16975.34|16975.34|16969.75|16969.75|0
1623677420000|2021-06-14 13:30:20|16976.74|16976.74|16976.74|16976.74|16976.74|16976.74|16976.74|16976.74|0
1623677430000|2021-06-14 13:30:30|16975.34|16975.34|16975.34|16975.34|16975.34|16975.34|16975.34|16975.34|0
1623677440000|2021-06-14 13:30:40|16976.74|16976.74|16976.74|16976.74|16976.74|16976.74|16976.74|16976.74|0
1623677460000|2021-06-14 13:31:00|16980.71|16980.71|16980.71|16980.71|16980.71|16980.71|16980.71|16980.71|0
1623677480000|2021-06-14 13:31:20|16983.5|16983.5|16986.3|16986.3|16986.3|16986.3|16983.5|16983.5|0
1623677520000|2021-06-14 13:32:00|16984.9|16984.9|16991.89|16991.89|16991.89|16991.89|16984.9|16984.9|0
1623677530000|2021-06-14 13:32:10|16990.49|16990.49|16989.1|16989.1|16990.49|16990.49|16989.1|16989.1|0
1623677610000|2021-06-14 13:33:30|16985.13|16985.13|16985.13|16985.13|16985.13|16985.13|16985.13|16985.13|0
1623677620000|2021-06-14 13:33:40|16982.33|16982.33|16983.73|16983.73|16983.73|16983.73|16982.33|16982.33|0
1623677640000|2021-06-14 13:34:00|16979.76|16979.76|16979.76|16979.76|16979.76|16979.76|16979.76|16979.76|0
1623677650000|2021-06-14 13:34:10|16982.56|16982.56|16983.96|16983.96|16983.96|16983.96|16982.56|16982.56|0
1623677700000|2021-06-14 13:35:00|16985.36|16985.36|16986.75|16986.75|16986.75|16986.75|16985.36|16985.36|0
1623677720000|2021-06-14 13:35:20|16985.36|16985.36|16985.36|16985.36|16985.36|16985.36|16985.36|16985.36|0
1623677740000|2021-06-14 13:35:40|16988.15|16988.15|16989.55|16989.55|16989.55|16989.55|16988.15|16988.15|0
1623677750000|2021-06-14 13:35:50|16990.95|16990.95|16990.95|16990.95|16990.95|16990.95|16990.95|16990.95|0
1623677790000|2021-06-14 13:36:30|16989.55|16989.55|16988.15|16988.15|16989.55|16989.55|16988.15|16988.15|0
1623677800000|2021-06-14 13:36:40|16992.12|16992.12|16992.12|16992.12|16992.12|16992.12|16992.12|16992.12|0
1623677890000|2021-06-14 13:38:10|16996.09|16996.09|16996.09|16996.09|16996.09|16996.09|16996.09|16996.09|0
1623677920000|2021-06-14 13:38:40|16991.89|16991.89|16993.29|16993.29|16993.29|16993.29|16991.89|16991.89|0
1623678000000|2021-06-14 13:40:00|16994.44|16994.44|16990.24|16990.24|16994.44|16994.44|16990.24|16990.24|0
1623678230000|2021-06-14 13:43:50|16986.28|16986.28|16986.28|16986.28|16986.28|16986.28|16986.28|16986.28|0
1623678240000|2021-06-14 13:44:00|16984.88|16984.88|16984.88|16984.88|16984.88|16984.88|16984.88|16984.88|0
1623678290000|2021-06-14 13:44:50|16983.48|16983.48|16983.48|16983.48|16983.48|16983.48|16983.48|16983.48|0
1623678370000|2021-06-14 13:46:10|16982.08|16982.08|16980.69|16980.69|16982.08|16982.08|16980.69|16980.69|0
1623678380000|2021-06-14 13:46:20|16982.08|16982.08|16982.08|16982.08|16982.08|16982.08|16982.08|16982.08|0
1623678400000|2021-06-14 13:46:40|16980.69|16980.69|16980.69|16980.69|16980.69|16980.69|16980.69|16980.69|0
1623678430000|2021-06-14 13:47:10|16979.29|16979.29|16979.29|16979.29|16979.29|16979.29|16979.29|16979.29|0
1623678500000|2021-06-14 13:48:20|16980.69|16980.69|16984.88|16984.88|16984.88|16984.88|16980.69|16980.69|0
1623678550000|2021-06-14 13:49:10|16980.91|16980.91|16980.91|16980.91|16980.91|16980.91|16980.91|16980.91|0
1623678610000|2021-06-14 13:50:10|16982.31|16982.31|16978.37|16978.37|16982.31|16982.31|16978.37|16978.37|0
1623678650000|2021-06-14 13:50:50|16974.4|16974.4|16974.4|16974.4|16974.4|16974.4|16974.4|16974.4|0
1623678680000|2021-06-14 13:51:20|16978.37|16978.37|16978.37|16978.37|16978.37|16978.37|16978.37|16978.37|0
1623678710000|2021-06-14 13:51:50|16982.33|16982.33|16982.33|16982.33|16982.33|16982.33|16982.33|16982.33|0
1623678790000|2021-06-14 13:53:10|16975.34|16975.34|16975.34|16975.34|16975.34|16975.34|16975.34|16975.34|0
1623678810000|2021-06-14 13:53:30|16972.55|16972.55|16972.55|16972.55|16972.55|16972.55|16972.55|16972.55|0
1623679010000|2021-06-14 13:56:50|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|0
1623679020000|2021-06-14 13:57:00|16970.25|16970.25|16970.25|16970.25|16970.25|16970.25|16970.25|16970.25|0
1623679040000|2021-06-14 13:57:20|16971.4|16971.4|16967.43|16967.43|16971.4|16971.4|16967.43|16967.43|0
1623679120000|2021-06-14 13:58:40|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|0
1623679130000|2021-06-14 13:58:50|16972.8|16972.8|16972.8|16972.8|16972.8|16972.8|16972.8|16972.8|0
1623679150000|2021-06-14 13:59:10|16968.83|16968.83|16972.8|16972.8|16972.8|16972.8|16968.83|16968.83|0
1623679200000|2021-06-14 14:00:00|16971.4|16971.4|16974.19|16974.19|16974.19|16974.19|16971.4|16971.4|0
1623679320000|2021-06-14 14:02:00|16972.8|16972.8|16972.8|16972.8|16972.8|16972.8|16972.8|16972.8|0
1623679340000|2021-06-14 14:02:20|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|0
1623679350000|2021-06-14 14:02:30|16975.37|16975.37|16975.37|16975.37|16975.37|16975.37|16975.37|16975.37|0
1623679470000|2021-06-14 14:04:30|16967.43|16967.43|16967.43|16967.43|16967.43|16967.43|16967.43|16967.43|0
1623679500000|2021-06-14 14:05:00|16966.03|16966.03|16966.03|16966.03|16966.03|16966.03|16966.03|16966.03|0
1623679510000|2021-06-14 14:05:10|16964.64|16964.64|16964.64|16964.64|16964.64|16964.64|16964.64|16964.64|0
1623679560000|2021-06-14 14:06:00|16966.03|16966.03|16966.03|16966.03|16966.03|16966.03|16966.03|16966.03|0
1623679580000|2021-06-14 14:06:20|16967.43|16967.43|16964.64|16964.64|16967.43|16967.43|16964.64|16964.64|0
1623679590000|2021-06-14 14:06:30|16960.67|16960.67|16960.67|16960.67|16960.67|16960.67|16960.67|16960.67|0
1623679610000|2021-06-14 14:06:50|16956.7|16956.7|16956.7|16956.7|16956.7|16956.7|16956.7|16956.7|0
1623679620000|2021-06-14 14:07:00|16952.73|16952.73|16952.73|16952.73|16952.73|16952.73|16952.73|16952.73|0
1623679640000|2021-06-14 14:07:20|16964.64|16964.64|16968.6|16968.6|16968.6|16968.6|16964.64|16964.64|0
1623679650000|2021-06-14 14:07:30|16964.64|16964.64|16964.64|16964.64|16964.64|16964.64|16964.64|16964.64|0
1623679700000|2021-06-14 14:08:20|16967.43|16967.43|16967.43|16967.43|16967.43|16967.43|16967.43|16967.43|0
1623679720000|2021-06-14 14:08:40|16979.33|16979.33|16979.33|16979.33|16979.33|16979.33|16979.33|16979.33|0
1623679740000|2021-06-14 14:09:00|16983.3|16983.3|16983.3|16983.3|16983.3|16983.3|16983.3|16983.3|0
1623679750000|2021-06-14 14:09:10|16979.33|16979.33|16979.33|16979.33|16979.33|16979.33|16979.33|16979.33|0
1623679990000|2021-06-14 14:13:10|16975.37|16975.37|16971.4|16971.4|16975.37|16975.37|16971.4|16971.4|0
1623680060000|2021-06-14 14:14:20|16975.37|16975.37|16975.37|16975.37|16975.37|16975.37|16975.37|16975.37|0
1623680100000|2021-06-14 14:15:00|16979.33|16979.33|16975.37|16975.37|16979.33|16979.33|16975.37|16975.37|0
1623680120000|2021-06-14 14:15:20|16976.76|16976.76|16976.76|16976.76|16976.76|16976.76|16976.76|16976.76|0
1623680140000|2021-06-14 14:15:40|16988.67|16988.67|16988.67|16988.67|16988.67|16988.67|16988.67|16988.67|0
1623680220000|2021-06-14 14:17:00|16992.64|16992.64|16996.6|16996.6|16996.6|16996.6|16992.64|16992.64|0
1623680290000|2021-06-14 14:18:10|16999.4|16999.4|16999.4|16999.4|16999.4|16999.4|16999.4|16999.4|0
1623680310000|2021-06-14 14:18:30|16998|16998|16998|16998|16998|16998|16998|16998|0
1623680320000|2021-06-14 14:18:40|17001.97|17001.97|17001.97|17001.97|17001.97|17001.97|17001.97|17001.97|0
1623680340000|2021-06-14 14:19:00|17000.57|17000.57|17000.57|17000.57|17000.57|17000.57|17000.57|17000.57|0
1623680400000|2021-06-14 14:20:00|17001.97|17001.97|17001.97|17001.97|17001.97|17001.97|17001.97|17001.97|0
1623680460000|2021-06-14 14:21:00|17004.77|17004.77|17004.77|17004.77|17004.77|17004.77|17004.77|17004.77|0
1623680470000|2021-06-14 14:21:10|17008.73|17008.73|17008.73|17008.73|17008.73|17008.73|17008.73|17008.73|0
1623680520000|2021-06-14 14:22:00|17005.94|17005.94|17004.54|17004.54|17005.94|17005.94|17004.54|17004.54|0
1623680540000|2021-06-14 14:22:20|17003.14|17003.14|17003.14|17003.14|17003.14|17003.14|17003.14|17003.14|0
1623680570000|2021-06-14 14:22:50|17007.11|17007.11|17007.11|17007.11|17007.11|17007.11|17007.11|17007.11|0
1623680630000|2021-06-14 14:23:50|17008.51|17008.51|17009.9|17009.9|17009.9|17009.9|17008.51|17008.51|0
1623680640000|2021-06-14 14:24:00|17011.3|17011.3|17011.3|17011.3|17011.3|17011.3|17011.3|17011.3|0
1623680720000|2021-06-14 14:25:20|17007.34|17007.34|17007.34|17007.34|17007.34|17007.34|17007.34|17007.34|0
1623680930000|2021-06-14 14:28:50|17005.94|17005.94|17005.94|17005.94|17005.94|17005.94|17005.94|17005.94|0
1623680940000|2021-06-14 14:29:00|17008.73|17008.73|17007.34|17007.34|17008.73|17008.73|17007.34|17007.34|0
1623680990000|2021-06-14 14:29:50|17006.19|17006.19|17006.19|17006.19|17006.19|17006.19|17006.19|17006.19|0
1623681100000|2021-06-14 14:31:40|17007.59|17007.59|17011.55|17011.55|17011.55|17011.55|17007.59|17007.59|0
1623681110000|2021-06-14 14:31:50|17010.15|17010.15|17010.15|17010.15|17010.15|17010.15|17010.15|17010.15|0
1623681170000|2021-06-14 14:32:50|17012.95|17012.95|17012.95|17012.95|17012.95|17012.95|17012.95|17012.95|0
1623681180000|2021-06-14 14:33:00|17016.92|17016.92|17016.92|17016.92|17016.92|17016.92|17016.92|17016.92|0
1623681190000|2021-06-14 14:33:10|17015.52|17015.52|17015.52|17015.52|17015.52|17015.52|17015.52|17015.52|0
1623681200000|2021-06-14 14:33:20|17014.12|17014.12|17014.12|17014.12|17014.12|17014.12|17014.12|17014.12|0
1623681250000|2021-06-14 14:34:10|17018.09|17018.09|17018.09|17018.09|17018.09|17018.09|17018.09|17018.09|0
1623681300000|2021-06-14 14:35:00|17019.24|17019.24|17019.24|17019.24|17019.24|17019.24|17019.24|17019.24|0
1623681360000|2021-06-14 14:36:00|17017.84|17017.84|17003.14|17003.14|17017.84|17017.84|17003.14|17003.14|0
1623681380000|2021-06-14 14:36:20|17004.54|17004.54|17005.94|17005.94|17005.94|17005.94|17004.54|17004.54|0
1623681390000|2021-06-14 14:36:30|17007.34|17007.34|17007.34|17007.34|17007.34|17007.34|17007.34|17007.34|0
1623681410000|2021-06-14 14:36:50|17010.13|17010.13|17011.53|17011.53|17011.53|17011.53|17010.13|17010.13|0
1623681540000|2021-06-14 14:39:00|17007.56|17007.56|17007.56|17007.56|17007.56|17007.56|17007.56|17007.56|0
1623681560000|2021-06-14 14:39:20|17008.96|17008.96|17008.96|17008.96|17008.96|17008.96|17008.96|17008.96|0
1623681610000|2021-06-14 14:40:10|17010.36|17010.36|17011.76|17011.76|17011.76|17011.76|17010.36|17010.36|0
1623681680000|2021-06-14 14:41:20|17010.36|17010.36|17010.36|17010.36|17010.36|17010.36|17010.36|17010.36|0
1623681840000|2021-06-14 14:44:00|17008.96|17008.96|17008.96|17008.96|17008.96|17008.96|17008.96|17008.96|0
1623681880000|2021-06-14 14:44:40|17007.56|17007.56|17007.56|17007.56|17007.56|17007.56|17007.56|17007.56|0
1623681890000|2021-06-14 14:44:50|17006.41|17006.41|17006.41|17006.41|17006.41|17006.41|17006.41|17006.41|0
1623681950000|2021-06-14 14:45:50|17010.38|17010.38|17010.38|17010.38|17010.38|17010.38|17010.38|17010.38|0
1623681980000|2021-06-14 14:46:20|17008.98|17008.98|17008.98|17008.98|17008.98|17008.98|17008.98|17008.98|0
1623682000000|2021-06-14 14:46:40|17012.95|17012.95|17012.95|17012.95|17012.95|17012.95|17012.95|17012.95|0
1623682010000|2021-06-14 14:46:50|17016.92|17016.92|17016.92|17016.92|17016.92|17016.92|17016.92|17016.92|0
1623682100000|2021-06-14 14:48:20|17020.89|17020.89|17020.89|17020.89|17020.89|17020.89|17020.89|17020.89|0
1623682120000|2021-06-14 14:48:40|17024.85|17024.85|17024.85|17024.85|17024.85|17024.85|17024.85|17024.85|0
1623682130000|2021-06-14 14:48:50|17023.71|17023.71|17023.71|17023.71|17023.71|17023.71|17023.71|17023.71|0
1623682140000|2021-06-14 14:49:00|17024.85|17024.85|17024.85|17024.85|17024.85|17024.85|17024.85|17024.85|0
1623682170000|2021-06-14 14:49:30|17026.25|17026.25|17026.25|17026.25|17026.25|17026.25|17026.25|17026.25|0
1623682200000|2021-06-14 14:50:00|17027.4|17027.4|17031.37|17031.37|17031.37|17031.37|17027.4|17027.4|0
1623682230000|2021-06-14 14:50:30|17032.77|17032.77|17032.77|17032.77|17032.77|17032.77|17032.77|17032.77|0
1623682260000|2021-06-14 14:51:00|17036.73|17036.73|17036.73|17036.73|17036.73|17036.73|17036.73|17036.73|0
1623682280000|2021-06-14 14:51:20|17032.77|17032.77|17032.77|17032.77|17032.77|17032.77|17032.77|17032.77|0
1623682290000|2021-06-14 14:51:30|17028.8|17028.8|17028.8|17028.8|17028.8|17028.8|17028.8|17028.8|0
1623682420000|2021-06-14 14:53:40|17030.2|17030.2|17030.2|17030.2|17030.2|17030.2|17030.2|17030.2|0
1623682780000|2021-06-14 14:59:40|17031.59|17031.59|17035.79|17035.79|17035.79|17035.79|17031.59|17031.59|0
1623682800000|2021-06-14 15:00:00|17039.76|17039.76|17039.76|17039.76|17039.76|17039.76|17039.76|17039.76|0
1623682830000|2021-06-14 15:00:30|17035.79|17035.79|17035.79|17035.79|17035.79|17035.79|17035.79|17035.79|0
1623682860000|2021-06-14 15:01:00|17031.82|17031.82|17027.85|17027.85|17031.82|17031.82|17027.85|17027.85|0
1623682880000|2021-06-14 15:01:20|17026.45|17026.45|17026.45|17026.45|17026.45|17026.45|17026.45|17026.45|0
1623682900000|2021-06-14 15:01:40|17023.66|17023.66|17023.66|17023.66|17023.66|17023.66|17023.66|17023.66|0
1623682970000|2021-06-14 15:02:50|17019.69|17019.69|17019.69|17019.69|17019.69|17019.69|17019.69|17019.69|0
1623683000000|2021-06-14 15:03:20|17018.29|17018.29|17019.69|17019.69|17019.69|17019.69|17018.29|17018.29|0
1623683040000|2021-06-14 15:04:00|17021.09|17021.09|17021.09|17021.09|17021.09|17021.09|17021.09|17021.09|0
1623683050000|2021-06-14 15:04:10|17019.69|17019.69|17018.29|17018.29|17019.69|17019.69|17018.29|17018.29|0
1623683070000|2021-06-14 15:04:30|17016.89|17016.89|17016.89|17016.89|17016.89|17016.89|17016.89|17016.89|0
1623683200000|2021-06-14 15:06:40|17014.1|17014.1|17010.13|17010.13|17014.1|17014.1|17010.13|17010.13|0
1623683260000|2021-06-14 15:07:40|17006.16|17006.16|17006.16|17006.16|17006.16|17006.16|17006.16|17006.16|0
1623683270000|2021-06-14 15:07:50|17004.77|17004.77|17005.91|17005.91|17005.91|17005.91|17004.77|17004.77|0
1623683300000|2021-06-14 15:08:20|17004.52|17004.52|17004.52|17004.52|17004.52|17004.52|17004.52|17004.52|0
1623683320000|2021-06-14 15:08:40|17003.12|17003.12|17003.12|17003.12|17003.12|17003.12|17003.12|17003.12|0
1623683340000|2021-06-14 15:09:00|17001.72|17001.72|17001.72|17001.72|17001.72|17001.72|17001.72|17001.72|0
1623683550000|2021-06-14 15:12:30|17002.87|17002.87|17002.87|17002.87|17002.87|17002.87|17002.87|17002.87|0
1623683570000|2021-06-14 15:12:50|17004.27|17004.27|17004.27|17004.27|17004.27|17004.27|17004.27|17004.27|0
1623683600000|2021-06-14 15:13:20|17008.23|17008.23|17016.17|17016.17|17016.17|17016.17|17008.23|17008.23|0
1623683680000|2021-06-14 15:14:40|17017.57|17017.57|17017.57|17017.57|17017.57|17017.57|17017.57|17017.57|0
1623683700000|2021-06-14 15:15:00|17018.71|17018.71|17018.71|17018.71|17018.71|17018.71|17018.71|17018.71|0
1623683720000|2021-06-14 15:15:20|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|0
1623683740000|2021-06-14 15:15:40|17018.71|17018.71|17018.71|17018.71|17018.71|17018.71|17018.71|17018.71|0
1623683760000|2021-06-14 15:16:00|17014.75|17014.75|17014.75|17014.75|17014.75|17014.75|17014.75|17014.75|0
1623683770000|2021-06-14 15:16:10|17010.78|17010.78|17010.78|17010.78|17010.78|17010.78|17010.78|17010.78|0
1623683800000|2021-06-14 15:16:40|17011.93|17011.93|17011.93|17011.93|17011.93|17011.93|17011.93|17011.93|0
1623683840000|2021-06-14 15:17:20|17010.53|17010.53|17010.53|17010.53|17010.53|17010.53|17010.53|17010.53|0
1623683860000|2021-06-14 15:17:40|17006.56|17006.56|17006.56|17006.56|17006.56|17006.56|17006.56|17006.56|0
1623683870000|2021-06-14 15:17:50|17002.59|17002.59|16994.66|16994.66|17002.59|17002.59|16994.66|16994.66|0
1623683930000|2021-06-14 15:18:50|16993.26|16993.26|16993.26|16993.26|16993.26|16993.26|16993.26|16993.26|0
1623683990000|2021-06-14 15:19:50|16997.23|16997.23|16997.23|16997.23|16997.23|16997.23|16997.23|16997.23|0
1623684040000|2021-06-14 15:20:40|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|0
1623684060000|2021-06-14 15:21:00|16991.86|16991.86|16989.32|16989.32|16991.86|16991.86|16989.32|16989.32|0
1623684090000|2021-06-14 15:21:30|16987.92|16987.92|16987.92|16987.92|16987.92|16987.92|16987.92|16987.92|0
1623684140000|2021-06-14 15:22:20|16990.71|16990.71|16986.75|16986.75|16990.71|16990.71|16986.75|16986.75|0
1623684150000|2021-06-14 15:22:30|16994.68|16994.68|16994.68|16994.68|16994.68|16994.68|16994.68|16994.68|0
1623684310000|2021-06-14 15:25:10|16995.83|16995.83|16996.98|16996.98|16996.98|16996.98|16995.83|16995.83|0
1623684320000|2021-06-14 15:25:20|16993.01|16993.01|16991.86|16991.86|16993.01|16993.01|16991.86|16991.86|0
1623684460000|2021-06-14 15:27:40|16990.46|16990.46|16990.46|16990.46|16990.46|16990.46|16990.46|16990.46|0
1623684500000|2021-06-14 15:28:20|16989.07|16989.07|16993.03|16993.03|16993.03|16993.03|16989.07|16989.07|0
1623684540000|2021-06-14 15:29:00|16994.18|16994.18|17000.95|17000.95|17000.95|17000.95|16994.18|16994.18|0
1623684550000|2021-06-14 15:29:10|16999.55|16999.55|16999.55|16999.55|16999.55|16999.55|16999.55|16999.55|0
1623684590000|2021-06-14 15:29:50|16995.58|16995.58|17004.64|17004.64|17004.64|17004.64|16994.43|16994.43|0
1623741300000|2021-06-15 07:15:00|16985.11|16985.11|16985.11|16985.11|16985.11|16985.11|16985.11|16985.11|0
1623741310000|2021-06-15 07:15:10|16983.72|16983.72|16983.72|16983.72|16983.72|16983.72|16983.72|16983.72|0
1623741380000|2021-06-15 07:16:20|16987.68|16987.68|16987.68|16987.68|16987.68|16987.68|16987.68|16987.68|0
1623741400000|2021-06-15 07:16:40|16989.08|16989.08|16989.08|16989.08|16989.08|16989.08|16989.08|16989.08|0
1623741410000|2021-06-15 07:16:50|16991.88|16991.88|16991.88|16991.88|16991.88|16991.88|16991.88|16991.88|0
1623741420000|2021-06-15 07:17:00|16990.48|16990.48|16990.48|16990.48|16990.48|16990.48|16990.48|16990.48|0
1623741440000|2021-06-15 07:17:20|16994.45|16994.45|16994.45|16994.45|16994.45|16994.45|16994.45|16994.45|0
1623741450000|2021-06-15 07:17:30|17002.38|17002.38|17006.35|17006.35|17006.35|17006.35|17002.38|17002.38|0
1623741500000|2021-06-15 07:18:20|17002.38|17002.38|17002.38|17002.38|17002.38|17002.38|17002.38|17002.38|0
1623741510000|2021-06-15 07:18:30|17000.99|17000.99|17002.38|17002.38|17002.38|17002.38|17000.99|17000.99|0
1623741530000|2021-06-15 07:18:50|17005.18|17005.18|17017.08|17017.08|17017.08|17017.08|17005.18|17005.18|0
1623741540000|2021-06-15 07:19:00|17018.48|17018.48|17017.08|17017.08|17018.48|17018.48|17017.08|17017.08|0
1623741630000|2021-06-15 07:20:30|17021.28|17021.28|17021.28|17021.28|17021.28|17021.28|17021.28|17021.28|0
1623741640000|2021-06-15 07:20:40|17024.07|17024.07|17024.07|17024.07|17024.07|17024.07|17024.07|17024.07|0
1623741670000|2021-06-15 07:21:10|17021.28|17021.28|17017.08|17017.08|17021.28|17021.28|17017.08|17017.08|0
1623741730000|2021-06-15 07:22:10|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|0
1623741840000|2021-06-15 07:24:00|17025.47|17025.47|17028.27|17028.27|17028.27|17028.27|17025.47|17025.47|0
1623741890000|2021-06-15 07:24:50|17026.87|17026.87|17026.87|17026.87|17026.87|17026.87|17026.87|17026.87|0
1623741900000|2021-06-15 07:25:00|17029.67|17029.67|17029.67|17029.67|17029.67|17029.67|17029.67|17029.67|0
1623741980000|2021-06-15 07:26:20|17031.06|17031.06|17028.27|17028.27|17031.06|17031.06|17028.27|17028.27|0
1623741990000|2021-06-15 07:26:30|17040.17|17040.17|17028.27|17028.27|17040.17|17040.17|17028.27|17028.27|0
1623742000000|2021-06-15 07:26:40|17029.67|17029.67|17031.06|17031.06|17031.06|17031.06|17029.67|17029.67|0
1623742040000|2021-06-15 07:27:20|17029.67|17029.67|17026.87|17026.87|17029.67|17029.67|17026.87|17026.87|0
1623742070000|2021-06-15 07:27:50|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|0
1623742140000|2021-06-15 07:29:00|17018.48|17018.48|17018.48|17018.48|17018.48|17018.48|17018.48|17018.48|0
1623742150000|2021-06-15 07:29:10|17015.69|17015.69|17015.69|17015.69|17015.69|17015.69|17015.69|17015.69|0
1623742200000|2021-06-15 07:30:00|17017.08|17017.08|17017.08|17017.08|17017.08|17017.08|17017.08|17017.08|0
1623742240000|2021-06-15 07:30:40|17021.05|17021.05|17019.65|17019.65|17021.05|17021.05|17019.65|17019.65|0
1623742260000|2021-06-15 07:31:00|17022.45|17022.45|17022.45|17022.45|17022.45|17022.45|17022.45|17022.45|0
1623742280000|2021-06-15 07:31:20|17019.65|17019.65|17023.62|17023.62|17023.62|17023.62|17019.65|17019.65|0
1623742320000|2021-06-15 07:32:00|17027.59|17027.59|17027.59|17027.59|17027.59|17027.59|17027.59|17027.59|0
1623742360000|2021-06-15 07:32:40|17031.56|17031.56|17031.56|17031.56|17031.56|17031.56|17031.56|17031.56|0
1623742430000|2021-06-15 07:33:50|17032.95|17032.95|17032.95|17032.95|17032.95|17032.95|17032.95|17032.95|0
1623742440000|2021-06-15 07:34:00|17034.35|17034.35|17034.35|17034.35|17034.35|17034.35|17034.35|17034.35|0
1623742480000|2021-06-15 07:34:40|17042.29|17042.29|17042.29|17042.29|17042.29|17042.29|17042.29|17042.29|0
1623742540000|2021-06-15 07:35:40|17043.44|17043.44|17041.14|17041.14|17046.88|17046.88|17041.14|17041.14|0
1623742560000|2021-06-15 07:36:00|17037.17|17037.17|17037.17|17037.17|17037.17|17037.17|17037.17|17037.17|0
1623742570000|2021-06-15 07:36:10|17039.97|17039.97|17039.97|17039.97|17039.97|17039.97|17039.97|17039.97|0
1623742580000|2021-06-15 07:36:20|17042.76|17042.76|17042.76|17042.76|17042.76|17042.76|17042.76|17042.76|0
1623742610000|2021-06-15 07:36:50|17050.7|17050.7|17050.7|17050.7|17050.7|17050.7|17050.7|17050.7|0
1623742620000|2021-06-15 07:37:00|17042.76|17042.76|17048.36|17048.36|17048.36|17048.36|17042.76|17042.76|0
1623742660000|2021-06-15 07:37:40|17049.5|17049.5|17049.5|17049.5|17049.5|17049.5|17049.5|17049.5|0
1623742680000|2021-06-15 07:38:00|17048.36|17048.36|17048.36|17048.36|17048.36|17048.36|17048.36|17048.36|0
1623742690000|2021-06-15 07:38:10|17051.8|17051.8|17047.21|17047.21|17051.8|17051.8|17047.21|17047.21|0
1623742700000|2021-06-15 07:38:20|17055.14|17055.14|17055.14|17055.14|17055.14|17055.14|17055.14|17055.14|0
1623742740000|2021-06-15 07:39:00|17064.93|17064.93|17064.93|17064.93|17064.93|17064.93|17064.93|17064.93|0
1623742750000|2021-06-15 07:39:10|17068.9|17068.9|17068.9|17068.9|17068.9|17068.9|17068.9|17068.9|0
1623742770000|2021-06-15 07:39:30|17066.6|17066.6|17066.6|17066.6|17066.6|17066.6|17066.6|17066.6|0
1623742850000|2021-06-15 07:40:50|17070.57|17070.57|17066.83|17066.83|17074.76|17074.76|17066.83|17066.83|0
1623742900000|2021-06-15 07:41:40|17065.43|17065.43|17065.43|17065.43|17065.43|17065.43|17065.43|17065.43|0
1623742930000|2021-06-15 07:42:10|17073.37|17073.37|17074.76|17074.76|17074.76|17074.76|17073.37|17073.37|0
1623742970000|2021-06-15 07:42:50|17077.56|17077.56|17077.56|17077.56|17077.56|17077.56|17077.56|17077.56|0
1623743000000|2021-06-15 07:43:20|17078.71|17078.71|17078.71|17078.71|17078.71|17078.71|17078.71|17078.71|0
1623743020000|2021-06-15 07:43:40|17082.68|17082.68|17082.68|17082.68|17082.68|17082.68|17082.68|17082.68|0
1623743050000|2021-06-15 07:44:10|17081.28|17081.28|17079.88|17079.88|17081.28|17081.28|17079.88|17079.88|0
1623743100000|2021-06-15 07:45:00|17071.94|17071.94|17067.98|17067.98|17071.94|17071.94|17067.98|17067.98|0
1623743160000|2021-06-15 07:46:00|17071.94|17071.94|17071.94|17071.94|17071.94|17071.94|17071.94|17071.94|0
1623743230000|2021-06-15 07:47:10|17070.8|17070.8|17070.8|17070.8|17070.8|17070.8|17070.8|17070.8|0
1623743250000|2021-06-15 07:47:30|17072.19|17072.19|17076.16|17076.16|17076.16|17076.16|17072.19|17072.19|0
1623743260000|2021-06-15 07:47:40|17077.56|17077.56|17077.56|17077.56|17077.56|17077.56|17077.56|17077.56|0
1623743310000|2021-06-15 07:48:30|17081.53|17081.53|17081.53|17081.53|17081.53|17081.53|17081.53|17081.53|0
1623743350000|2021-06-15 07:49:10|17078.73|17078.73|17086.67|17086.67|17086.67|17086.67|17078.73|17078.73|0
1623743480000|2021-06-15 07:51:20|17089.46|17089.46|17089.46|17089.46|17089.46|17089.46|17089.46|17089.46|0
1623743490000|2021-06-15 07:51:30|17092.26|17092.26|17092.26|17092.26|17092.26|17092.26|17092.26|17092.26|0
1623743510000|2021-06-15 07:51:50|17104.16|17104.16|17104.16|17104.16|17104.16|17104.16|17104.16|17104.16|0
1623743520000|2021-06-15 07:52:00|17105.56|17105.56|17105.56|17105.56|17105.56|17105.56|17105.56|17105.56|0
1623743560000|2021-06-15 07:52:40|17109.53|17109.53|17109.53|17109.53|17109.53|17109.53|17109.53|17109.53|0
1623743570000|2021-06-15 07:52:50|17105.56|17105.56|17109.75|17109.75|17109.75|17109.75|17105.56|17105.56|0
1623743640000|2021-06-15 07:54:00|17108.36|17108.36|17117.69|17117.69|17117.69|17117.69|17108.36|17108.36|0
1623743690000|2021-06-15 07:54:50|17125.63|17125.63|17125.63|17125.63|17125.63|17125.63|17125.63|17125.63|0
1623743710000|2021-06-15 07:55:10|17124.23|17124.23|17124.23|17124.23|17124.23|17124.23|17124.23|17124.23|0
1623743820000|2021-06-15 07:57:00|17125.38|17125.38|17125.38|17125.38|17125.38|17125.38|17125.38|17125.38|0
1623743850000|2021-06-15 07:57:30|17121.41|17121.41|17121.41|17121.41|17121.41|17121.41|17121.41|17121.41|0
1623743860000|2021-06-15 07:57:40|17122.81|17122.81|17124.2|17124.2|17124.2|17124.2|17122.81|17122.81|0
1623743870000|2021-06-15 07:57:50|17125.6|17125.6|17125.6|17125.6|17125.6|17125.6|17125.6|17125.6|0
1623743880000|2021-06-15 07:58:00|17124.2|17124.2|17124.2|17124.2|17124.2|17124.2|17124.2|17124.2|0
1623743910000|2021-06-15 07:58:30|17123.06|17123.06|17123.06|17123.06|17123.06|17123.06|17123.06|17123.06|0
1623743920000|2021-06-15 07:58:40|17120.76|17120.76|17120.76|17120.76|17120.76|17120.76|17120.76|17120.76|0
1623743930000|2021-06-15 07:58:50|17119.36|17119.36|17117.96|17117.96|17119.36|17119.36|17117.96|17117.96|0
1623743940000|2021-06-15 07:59:00|17121.93|17121.93|17121.93|17121.93|17121.93|17121.93|17121.93|17121.93|0
1623743960000|2021-06-15 07:59:20|17120.53|17120.53|17120.53|17120.53|17120.53|17120.53|17120.53|17120.53|0
1623743980000|2021-06-15 07:59:40|17124.5|17124.5|17124.5|17124.5|17124.5|17124.5|17124.5|17124.5|0
1623744040000|2021-06-15 08:00:40|17128.47|17128.47|17128.47|17128.47|17128.47|17128.47|17128.47|17128.47|0
1623744050000|2021-06-15 08:00:50|17129.87|17129.87|17129.87|17129.87|17129.87|17129.87|17129.87|17129.87|0
1623744080000|2021-06-15 08:01:20|17133.83|17133.83|17133.83|17133.83|17133.83|17133.83|17133.83|17133.83|0
1623744100000|2021-06-15 08:01:40|17136.63|17136.63|17135.23|17135.23|17136.63|17136.63|17135.23|17135.23|0
1623744130000|2021-06-15 08:02:10|17133.83|17133.83|17134.98|17134.98|17134.98|17134.98|17133.83|17133.83|0
1623744140000|2021-06-15 08:02:20|17136.38|17136.38|17136.38|17136.38|17136.38|17136.38|17136.38|17136.38|0
1623744170000|2021-06-15 08:02:50|17128.44|17128.44|17128.44|17128.44|17128.44|17128.44|17128.44|17128.44|0
1623744230000|2021-06-15 08:03:50|17136.38|17136.38|17136.38|17136.38|17136.38|17136.38|17136.38|17136.38|0
1623744270000|2021-06-15 08:04:30|17139.18|17139.18|17139.18|17139.18|17139.18|17139.18|17139.18|17139.18|0
1623744320000|2021-06-15 08:05:20|17137.78|17137.78|17125.88|17125.88|17137.78|17137.78|17125.88|17125.88|0
1623744330000|2021-06-15 08:05:30|17124.48|17124.48|17118.89|17118.89|17124.48|17124.48|17118.89|17118.89|0
1623744360000|2021-06-15 08:06:00|17114.92|17114.92|17110.95|17110.95|17114.92|17114.92|17110.95|17110.95|0
1623744380000|2021-06-15 08:06:20|17114.92|17114.92|17114.92|17114.92|17114.92|17114.92|17114.92|17114.92|0
1623744460000|2021-06-15 08:07:40|17122.85|17122.85|17126.82|17126.82|17126.82|17126.82|17122.85|17122.85|0
1623744480000|2021-06-15 08:08:00|17128.22|17128.22|17118.66|17118.66|17128.22|17128.22|17118.66|17118.66|0
1623744490000|2021-06-15 08:08:10|17120.06|17120.06|17120.06|17120.06|17120.06|17120.06|17120.06|17120.06|0
1623744500000|2021-06-15 08:08:20|17121.45|17121.45|17121.45|17121.45|17121.45|17121.45|17121.45|17121.45|0
1623744510000|2021-06-15 08:08:30|17122.85|17122.85|17122.85|17122.85|17122.85|17122.85|17122.85|17122.85|0
1623744540000|2021-06-15 08:09:00|17134.76|17134.76|17134.76|17134.76|17134.76|17134.76|17134.76|17134.76|0
1623744550000|2021-06-15 08:09:10|17138.72|17138.72|17138.72|17138.72|17138.72|17138.72|17138.72|17138.72|0
1623744570000|2021-06-15 08:09:30|17134.53|17134.53|17134.53|17134.53|17134.53|17134.53|17134.53|17134.53|0
1623744590000|2021-06-15 08:09:50|17133.13|17133.13|17133.13|17133.13|17133.13|17133.13|17133.13|17133.13|0
1623744620000|2021-06-15 08:10:20|17137.1|17137.1|17137.1|17137.1|17137.1|17137.1|17137.1|17137.1|0
1623744650000|2021-06-15 08:10:50|17138.25|17138.25|17138.25|17138.25|17138.25|17138.25|17138.25|17138.25|0
1623744660000|2021-06-15 08:11:00|17135.45|17135.45|17135.45|17135.45|17135.45|17135.45|17135.45|17135.45|0
1623744670000|2021-06-15 08:11:10|17132.66|17132.66|17132.66|17132.66|17132.66|17132.66|17132.66|17132.66|0
1623744700000|2021-06-15 08:11:40|17124.72|17124.72|17124.72|17124.72|17124.72|17124.72|17124.72|17124.72|0
1623744790000|2021-06-15 08:13:10|17127.52|17127.52|17127.52|17127.52|17127.52|17127.52|17127.52|17127.52|0
1623744800000|2021-06-15 08:13:20|17128.91|17128.91|17130.06|17130.06|17130.06|17130.06|17128.91|17128.91|0
1623744830000|2021-06-15 08:13:50|17134.03|17134.03|17134.03|17134.03|17134.03|17134.03|17134.03|17134.03|0
1623744890000|2021-06-15 08:14:50|17138|17138|17138|17138|17138|17138|17138|17138|0
1623744900000|2021-06-15 08:15:00|17139.4|17139.4|17134.03|17134.03|17139.4|17139.4|17134.03|17134.03|0
1623744920000|2021-06-15 08:15:20|17126.09|17126.09|17116.31|17116.31|17126.09|17126.09|17116.31|17116.31|0
1623744930000|2021-06-15 08:15:30|17117.71|17117.71|17117.71|17117.71|17117.71|17117.71|17117.71|17117.71|0
1623744940000|2021-06-15 08:15:40|17114.91|17114.91|17112.11|17112.11|17114.91|17114.91|17112.11|17112.11|0
1623744950000|2021-06-15 08:15:50|17108.15|17108.15|17114.91|17114.91|17114.91|17114.91|17108.15|17108.15|0
1623744970000|2021-06-15 08:16:10|17117.71|17117.71|17117.71|17117.71|17117.71|17117.71|17117.71|17117.71|0
1623744990000|2021-06-15 08:16:30|17119.1|17119.1|17119.1|17119.1|17119.1|17119.1|17119.1|17119.1|0
1623745010000|2021-06-15 08:16:50|17123.07|17123.07|17123.07|17123.07|17123.07|17123.07|17123.07|17123.07|0
1623745080000|2021-06-15 08:18:00|17124.22|17124.22|17124.22|17124.22|17124.22|17124.22|17124.22|17124.22|0
1623745120000|2021-06-15 08:18:40|17128.19|17128.19|17128.19|17128.19|17128.19|17128.19|17128.19|17128.19|0
1623745200000|2021-06-15 08:20:00|17132.16|17132.16|17132.16|17132.16|17132.16|17132.16|17132.16|17132.16|0
1623745230000|2021-06-15 08:20:30|17129.36|17129.36|17129.36|17129.36|17129.36|17129.36|17129.36|17129.36|0
1623745240000|2021-06-15 08:20:40|17130.76|17130.76|17130.76|17130.76|17130.76|17130.76|17130.76|17130.76|0
1623745280000|2021-06-15 08:21:20|17129.61|17129.61|17129.61|17129.61|17129.61|17129.61|17129.61|17129.61|0
1623745320000|2021-06-15 08:22:00|17133.58|17133.58|17133.58|17133.58|17133.58|17133.58|17133.58|17133.58|0
1623745330000|2021-06-15 08:22:10|17137.55|17137.55|17137.55|17137.55|17137.55|17137.55|17137.55|17137.55|0
1623745350000|2021-06-15 08:22:30|17141.51|17141.51|17141.51|17141.51|17141.51|17141.51|17141.51|17141.51|0
1623745400000|2021-06-15 08:23:20|17138.72|17138.72|17134.75|17134.75|17138.72|17138.72|17134.75|17134.75|0
1623745420000|2021-06-15 08:23:40|17130.55|17130.55|17130.55|17130.55|17130.55|17130.55|17130.55|17130.55|0
1623745430000|2021-06-15 08:23:50|17133.35|17133.35|17137.32|17137.32|17137.32|17137.32|17133.35|17133.35|0
1623745440000|2021-06-15 08:24:00|17141.29|17141.29|17145.48|17145.48|17145.48|17145.48|17141.29|17141.29|0
1623745450000|2021-06-15 08:24:10|17146.88|17146.88|17146.88|17146.88|17146.88|17146.88|17146.88|17146.88|0
1623745500000|2021-06-15 08:25:00|17145.48|17145.48|17141.29|17141.29|17145.48|17145.48|17141.29|17141.29|0
1623745540000|2021-06-15 08:25:40|17153.19|17153.19|17153.19|17153.19|17153.19|17153.19|17153.19|17153.19|0
1623745550000|2021-06-15 08:25:50|17145.25|17145.25|17145.25|17145.25|17145.25|17145.25|17145.25|17145.25|0
1623745580000|2021-06-15 08:26:20|17153.19|17153.19|17153.19|17153.19|17153.19|17153.19|17153.19|17153.19|0
1623745660000|2021-06-15 08:27:40|17154.34|17154.34|17158.31|17158.31|17162.27|17162.27|17154.34|17154.34|0
1623745670000|2021-06-15 08:27:50|17159.45|17159.45|17159.45|17159.45|17159.45|17159.45|17159.45|17159.45|0
1623745700000|2021-06-15 08:28:20|17163.42|17163.42|17164.82|17164.82|17166.22|17166.22|17163.42|17163.42|0
1623745710000|2021-06-15 08:28:30|17166.22|17166.22|17166.22|17166.22|17166.22|17166.22|17166.22|17166.22|0
1623745730000|2021-06-15 08:28:50|17169.66|17169.66|17169.66|17169.66|17169.66|17169.66|17169.66|17169.66|0
1623745740000|2021-06-15 08:29:00|17171.06|17171.06|17171.06|17171.06|17171.06|17171.06|17171.06|17171.06|0
1623745780000|2021-06-15 08:29:40|17175.03|17175.03|17175.03|17175.03|17175.03|17175.03|17175.03|17175.03|0
1623745790000|2021-06-15 08:29:50|17167.09|17167.09|17167.09|17167.09|17167.09|17167.09|17167.09|17167.09|0
1623745830000|2021-06-15 08:30:30|17171.06|17171.06|17171.06|17171.06|17171.06|17171.06|17171.06|17171.06|0
1623745870000|2021-06-15 08:31:10|17167.09|17167.09|17167.09|17167.09|17167.09|17167.09|17167.09|17167.09|0
1623745880000|2021-06-15 08:31:20|17171.06|17171.06|17171.06|17171.06|17171.06|17171.06|17171.06|17171.06|0
1623745950000|2021-06-15 08:32:30|17175.03|17175.03|17178.99|17178.99|17178.99|17178.99|17175.03|17175.03|0
1623745990000|2021-06-15 08:33:10|17182.96|17182.96|17187.55|17187.55|17187.55|17187.55|17182.96|17182.96|0
1623746050000|2021-06-15 08:34:10|17191.52|17191.52|17191.52|17191.52|17191.52|17191.52|17191.52|17191.52|0
1623746090000|2021-06-15 08:34:50|17192.92|17192.92|17192.92|17192.92|17192.92|17192.92|17192.92|17192.92|0
1623746110000|2021-06-15 08:35:10|17194.32|17194.32|17195.72|17195.72|17195.72|17195.72|17194.32|17194.32|0
1623746120000|2021-06-15 08:35:20|17197.11|17197.11|17197.11|17197.11|17197.11|17197.11|17197.11|17197.11|0
1623746130000|2021-06-15 08:35:30|17195.72|17195.72|17195.47|17195.47|17196.86|17196.86|17195.47|17195.47|0
1623746140000|2021-06-15 08:35:40|17193.17|17193.17|17193.17|17193.17|17193.17|17193.17|17193.17|17193.17|0
1623746150000|2021-06-15 08:35:50|17194.57|17194.57|17198.76|17198.76|17198.76|17198.76|17194.57|17194.57|0
1623746160000|2021-06-15 08:36:00|17201.56|17201.56|17201.56|17201.56|17201.56|17201.56|17201.56|17201.56|0
1623746190000|2021-06-15 08:36:30|17205.75|17205.75|17205.75|17205.75|17205.75|17205.75|17205.75|17205.75|0
1623746200000|2021-06-15 08:36:40|17209.72|17209.72|17213.69|17213.69|17213.69|17213.69|17201.78|17201.78|0
1623746210000|2021-06-15 08:36:50|17217.66|17217.66|17217.66|17217.66|17217.66|17217.66|17217.66|17217.66|0
1623746240000|2021-06-15 08:37:20|17213.69|17213.69|17213.69|17213.69|17213.69|17213.69|17213.69|17213.69|0
1623746320000|2021-06-15 08:38:40|17205.75|17205.75|17205.75|17205.75|17205.75|17205.75|17205.75|17205.75|0
1623746360000|2021-06-15 08:39:20|17204.35|17204.35|17208.95|17208.95|17210.09|17210.09|17204.35|17204.35|0
1623746390000|2021-06-15 08:39:50|17207.55|17207.55|17207.55|17207.55|17207.55|17207.55|17207.55|17207.55|0
1623746420000|2021-06-15 08:40:20|17204.75|17204.75|17204.75|17204.75|17204.75|17204.75|17204.75|17204.75|0
1623746430000|2021-06-15 08:40:30|17196.82|17196.82|17200.78|17200.78|17200.78|17200.78|17196.82|17196.82|0
1623746500000|2021-06-15 08:41:40|17199.39|17199.39|17199.39|17199.39|17199.39|17199.39|17199.39|17199.39|0
1623746520000|2021-06-15 08:42:00|17198.24|17198.24|17198.24|17198.24|17198.24|17198.24|17198.24|17198.24|0
1623746550000|2021-06-15 08:42:30|17201.03|17201.03|17208.97|17208.97|17208.97|17208.97|17201.03|17201.03|0
1623746610000|2021-06-15 08:43:30|17210.37|17210.37|17210.37|17210.37|17210.37|17210.37|17210.37|17210.37|0
1623746630000|2021-06-15 08:43:50|17214.34|17214.34|17214.34|17214.34|17214.34|17214.34|17214.34|17214.34|0
1623746750000|2021-06-15 08:45:50|17215.73|17215.73|17215.73|17215.73|17215.73|17215.73|17215.73|17215.73|0
1623746790000|2021-06-15 08:46:30|17219.7|17219.7|17219.7|17219.7|17219.7|17219.7|17219.7|17219.7|0
1623746880000|2021-06-15 08:48:00|17216.91|17216.91|17215.51|17215.51|17216.91|17216.91|17215.51|17215.51|0
1623746890000|2021-06-15 08:48:10|17207.57|17207.57|17207.57|17207.57|17207.57|17207.57|17207.57|17207.57|0
1623747020000|2021-06-15 08:50:20|17208.97|17208.97|17208.97|17208.97|17208.97|17208.97|17208.97|17208.97|0
1623747050000|2021-06-15 08:50:50|17207.57|17207.57|17203.6|17203.6|17211.54|17211.54|17203.6|17203.6|0
1623747130000|2021-06-15 08:52:10|17211.54|17211.54|17211.54|17211.54|17211.54|17211.54|17211.54|17211.54|0
1623747140000|2021-06-15 08:52:20|17210.14|17210.14|17210.14|17210.14|17210.14|17210.14|17210.14|17210.14|0
1623747180000|2021-06-15 08:53:00|17208.99|17208.99|17208.99|17208.99|17208.99|17208.99|17208.99|17208.99|0
1623747210000|2021-06-15 08:53:30|17211.79|17211.79|17211.79|17211.79|17211.79|17211.79|17211.79|17211.79|0
1623747220000|2021-06-15 08:53:40|17214.59|17214.59|17214.59|17214.59|17214.59|17214.59|17214.59|17214.59|0
1623747300000|2021-06-15 08:55:00|17218.55|17218.55|17214.59|17214.59|17218.55|17218.55|17214.59|17214.59|0
1623747310000|2021-06-15 08:55:10|17218.55|17218.55|17218.55|17218.55|17218.55|17218.55|17218.55|17218.55|0
1623747350000|2021-06-15 08:55:50|17210.39|17210.39|17210.39|17210.39|17210.39|17210.39|17210.39|17210.39|0
1623747380000|2021-06-15 08:56:20|17211.79|17211.79|17211.79|17211.79|17211.79|17211.79|17211.79|17211.79|0
1623747420000|2021-06-15 08:57:00|17214.59|17214.59|17213.19|17213.19|17214.59|17214.59|17213.19|17213.19|0
1623747500000|2021-06-15 08:58:20|17214.59|17214.59|17214.59|17214.59|17214.59|17214.59|17214.59|17214.59|0
1623747510000|2021-06-15 08:58:30|17215.98|17215.98|17218.78|17218.78|17218.78|17218.78|17214.59|17214.59|0
1623747530000|2021-06-15 08:58:50|17214.59|17214.59|17217.38|17217.38|17217.38|17217.38|17214.59|17214.59|0
1623747540000|2021-06-15 08:59:00|17218.78|17218.78|17218.78|17218.78|17218.78|17218.78|17218.78|17218.78|0
1623747570000|2021-06-15 08:59:30|17220.18|17220.18|17220.18|17220.18|17220.18|17220.18|17220.18|17220.18|0
1623747600000|2021-06-15 09:00:00|17221.58|17221.58|17221.58|17221.58|17221.58|17221.58|17221.58|17221.58|0
1623747620000|2021-06-15 09:00:20|17225.54|17225.54|17225.54|17225.54|17225.54|17225.54|17225.54|17225.54|0
1623747630000|2021-06-15 09:00:30|17221.58|17221.58|17221.58|17221.58|17221.58|17221.58|17221.58|17221.58|0
1623747650000|2021-06-15 09:00:50|17222.97|17222.97|17222.97|17222.97|17222.97|17222.97|17222.97|17222.97|0
1623747660000|2021-06-15 09:01:00|17224.37|17224.37|17224.37|17224.37|17224.37|17224.37|17224.37|17224.37|0
1623747690000|2021-06-15 09:01:30|17212.47|17212.47|17196.6|17196.6|17212.47|17212.47|17196.6|17196.6|0
1623747720000|2021-06-15 09:02:00|17200.57|17200.57|17197.77|17197.77|17200.57|17200.57|17197.77|17197.77|0
1623747730000|2021-06-15 09:02:10|17199.17|17199.17|17197.77|17197.77|17199.17|17199.17|17197.77|17197.77|0
1623747770000|2021-06-15 09:02:50|17193.8|17193.8|17197.77|17197.77|17197.77|17197.77|17193.8|17193.8|0
1623747780000|2021-06-15 09:03:00|17199.17|17199.17|17199.17|17199.17|17199.17|17199.17|17199.17|17199.17|0
1623747790000|2021-06-15 09:03:10|17200.57|17200.57|17201.96|17201.96|17201.96|17201.96|17200.57|17200.57|0
1623747800000|2021-06-15 09:03:20|17205.93|17205.93|17213.87|17213.87|17213.87|17213.87|17205.93|17205.93|0
1623747930000|2021-06-15 09:05:30|17215.27|17215.27|17213.87|17213.87|17215.27|17215.27|17213.87|17213.87|0
1623747950000|2021-06-15 09:05:50|17217.83|17217.83|17217.83|17217.83|17217.83|17217.83|17217.83|17217.83|0
1623747970000|2021-06-15 09:06:10|17225.77|17225.77|17229.74|17229.74|17229.74|17229.74|17225.77|17225.77|0
1623748100000|2021-06-15 09:08:20|17225.77|17225.77|17225.77|17225.77|17225.77|17225.77|17225.77|17225.77|0
1623748130000|2021-06-15 09:08:50|17224.37|17224.37|17224.37|17224.37|17224.37|17224.37|17224.37|17224.37|0
1623748140000|2021-06-15 09:09:00|17220.4|17220.4|17220.4|17220.4|17220.4|17220.4|17220.4|17220.4|0
1623748170000|2021-06-15 09:09:30|17219.01|17219.01|17219.01|17219.01|17219.01|17219.01|17219.01|17219.01|0
1623748240000|2021-06-15 09:10:40|17222.97|17222.97|17222.97|17222.97|17222.97|17222.97|17222.97|17222.97|0
1623748280000|2021-06-15 09:11:20|17220.18|17220.18|17217.38|17217.38|17220.18|17220.18|17217.38|17217.38|0
1623748320000|2021-06-15 09:12:00|17214.59|17214.59|17213.19|17213.19|17214.59|17214.59|17213.19|17213.19|0
1623748340000|2021-06-15 09:12:20|17215.98|17215.98|17215.98|17215.98|17215.98|17215.98|17215.98|17215.98|0
1623748470000|2021-06-15 09:14:30|17210.39|17210.39|17210.39|17210.39|17210.39|17210.39|17210.39|17210.39|0
1623748540000|2021-06-15 09:15:40|17202.46|17202.46|17198.49|17198.49|17202.46|17202.46|17198.49|17198.49|0
1623748660000|2021-06-15 09:17:40|17210.39|17210.39|17210.39|17210.39|17210.39|17210.39|17210.39|17210.39|0
1623748720000|2021-06-15 09:18:40|17211.79|17211.79|17211.79|17211.79|17211.79|17211.79|17211.79|17211.79|0
1623748730000|2021-06-15 09:18:50|17215.76|17215.76|17215.76|17215.76|17217.16|17217.16|17215.76|17215.76|0
1623748740000|2021-06-15 09:19:00|17214.36|17214.36|17214.36|17214.36|17214.36|17214.36|17214.36|17214.36|0
1623748750000|2021-06-15 09:19:10|17215.76|17215.76|17215.76|17215.76|17215.76|17215.76|17215.76|17215.76|0
1623748760000|2021-06-15 09:19:20|17217.16|17217.16|17217.16|17217.16|17217.16|17217.16|17217.16|17217.16|0
1623748770000|2021-06-15 09:19:30|17221.12|17221.12|17221.12|17221.12|17221.12|17221.12|17221.12|17221.12|0
1623748780000|2021-06-15 09:19:40|17225.09|17225.09|17225.09|17225.09|17225.09|17225.09|17225.09|17225.09|0
1623748890000|2021-06-15 09:21:30|17229.06|17229.06|17229.06|17229.06|17229.06|17229.06|17229.06|17229.06|0
1623748930000|2021-06-15 09:22:10|17233.03|17233.03|17233.03|17233.03|17233.03|17233.03|17233.03|17233.03|0
1623749010000|2021-06-15 09:23:30|17234.43|17234.43|17231.63|17231.63|17234.43|17234.43|17231.63|17231.63|0
1623749150000|2021-06-15 09:25:50|17235.82|17235.82|17235.82|17235.82|17235.82|17235.82|17235.82|17235.82|0
1623749200000|2021-06-15 09:26:40|17237.22|17237.22|17237.22|17237.22|17237.22|17237.22|17237.22|17237.22|0
1623749210000|2021-06-15 09:26:50|17238.62|17238.62|17241.42|17241.42|17241.42|17241.42|17238.62|17238.62|0
1623749220000|2021-06-15 09:27:00|17242.81|17242.81|17244.21|17244.21|17244.21|17244.21|17242.81|17242.81|0
1623749250000|2021-06-15 09:27:30|17245.61|17245.61|17245.61|17245.61|17245.61|17245.61|17245.61|17245.61|0
1623749270000|2021-06-15 09:27:50|17247.01|17247.01|17247.01|17247.01|17247.01|17247.01|17247.01|17247.01|0
1623749300000|2021-06-15 09:28:20|17248.41|17248.41|17248.41|17248.41|17248.41|17248.41|17248.41|17248.41|0
1623749310000|2021-06-15 09:28:30|17251.2|17251.2|17251.2|17251.2|17251.2|17251.2|17251.2|17251.2|0
1623749370000|2021-06-15 09:29:30|17247.23|17247.23|17251.2|17251.2|17251.2|17251.2|17247.23|17247.23|0
1623749380000|2021-06-15 09:29:40|17255.17|17255.17|17259.14|17259.14|17259.14|17259.14|17255.17|17255.17|0
1623749390000|2021-06-15 09:29:50|17257.74|17257.74|17260.53|17260.53|17260.53|17260.53|17257.74|17257.74|0
1623749440000|2021-06-15 09:30:40|17261.93|17261.93|17261.93|17261.93|17261.93|17261.93|17261.93|17261.93|0
1623749450000|2021-06-15 09:30:50|17254|17254|17254|17254|17254|17254|17254|17254|0
1623749580000|2021-06-15 09:33:00|17255.4|17255.4|17255.4|17255.4|17255.4|17255.4|17255.4|17255.4|0
1623749620000|2021-06-15 09:33:40|17254|17254|17254|17254|17254|17254|17254|17254|0
1623749670000|2021-06-15 09:34:30|17251.2|17251.2|17251.2|17251.2|17251.2|17251.2|17251.2|17251.2|0
1623749700000|2021-06-15 09:35:00|17249.8|17249.8|17249.8|17249.8|17249.8|17249.8|17249.8|17249.8|0
1623749710000|2021-06-15 09:35:10|17248.41|17248.41|17248.41|17248.41|17248.41|17248.41|17248.41|17248.41|0
1623749800000|2021-06-15 09:36:40|17247.01|17247.01|17249.58|17249.58|17249.58|17249.58|17245.61|17245.61|0
1623749840000|2021-06-15 09:37:20|17252.37|17252.37|17253.77|17253.77|17253.77|17253.77|17252.37|17252.37|0
1623749960000|2021-06-15 09:39:20|17249.8|17249.8|17249.8|17249.8|17249.8|17249.8|17249.8|17249.8|0
1623750040000|2021-06-15 09:40:40|17251.2|17251.2|17251.2|17251.2|17251.2|17251.2|17251.2|17251.2|0
1623750120000|2021-06-15 09:42:00|17248.41|17248.41|17248.41|17248.41|17248.41|17248.41|17248.41|17248.41|0
1623750140000|2021-06-15 09:42:20|17252.37|17252.37|17252.37|17252.37|17252.37|17252.37|17252.37|17252.37|0
1623750200000|2021-06-15 09:43:20|17256.34|17256.34|17253.54|17253.54|17256.34|17256.34|17253.54|17253.54|0
1623750270000|2021-06-15 09:44:30|17252.15|17252.15|17252.15|17252.15|17252.15|17252.15|17252.15|17252.15|0
1623750320000|2021-06-15 09:45:20|17250.75|17250.75|17250.75|17250.75|17250.75|17250.75|17250.75|17250.75|0
1623750420000|2021-06-15 09:47:00|17249.35|17249.35|17249.35|17249.35|17249.35|17249.35|17249.35|17249.35|0
1623750440000|2021-06-15 09:47:20|17253.32|17253.32|17253.32|17253.32|17253.32|17253.32|17253.32|17253.32|0
1623750450000|2021-06-15 09:47:30|17257.29|17257.29|17253.32|17253.32|17257.29|17257.29|17253.32|17253.32|0
1623750480000|2021-06-15 09:48:00|17254.72|17254.72|17254.72|17254.72|17254.72|17254.72|17254.72|17254.72|0
1623750570000|2021-06-15 09:49:30|17253.32|17253.32|17253.32|17253.32|17253.32|17253.32|17253.32|17253.32|0
1623750580000|2021-06-15 09:49:40|17254.72|17254.72|17254.72|17254.72|17254.72|17254.72|17254.72|17254.72|0
1623750600000|2021-06-15 09:50:00|17250.75|17250.75|17250.75|17250.75|17250.75|17250.75|17250.75|17250.75|0
1623750710000|2021-06-15 09:51:50|17249.6|17249.6|17249.6|17249.6|17249.6|17249.6|17249.6|17249.6|0
1623750780000|2021-06-15 09:53:00|17248.2|17248.2|17248.2|17248.2|17248.2|17248.2|17248.2|17248.2|0
1623750800000|2021-06-15 09:53:20|17228.36|17228.36|17228.36|17228.36|17228.36|17228.36|17228.36|17228.36|0
1623750830000|2021-06-15 09:53:50|17226.97|17226.97|17225.57|17225.57|17226.97|17226.97|17225.57|17225.57|0
1623750910000|2021-06-15 09:55:10|17217.63|17217.63|17217.63|17217.63|17217.63|17217.63|17217.63|17217.63|0
1623750940000|2021-06-15 09:55:40|17214.84|17214.84|17214.84|17214.84|17214.84|17214.84|17214.84|17214.84|0
1623750960000|2021-06-15 09:56:00|17218.8|17218.8|17218.8|17218.8|17218.8|17218.8|17218.8|17218.8|0
1623750980000|2021-06-15 09:56:20|17216.51|17216.51|17216.51|17216.51|17216.51|17216.51|17216.51|17216.51|0
1623751010000|2021-06-15 09:56:50|17215.11|17215.11|17215.11|17215.11|17215.11|17215.11|17215.11|17215.11|0
1623751120000|2021-06-15 09:58:40|17213.71|17213.71|17213.71|17213.71|17213.71|17213.71|17213.71|17213.71|0
1623751140000|2021-06-15 09:59:00|17217.68|17217.68|17217.68|17217.68|17217.68|17217.68|17217.68|17217.68|0
1623751150000|2021-06-15 09:59:10|17221.65|17221.65|17221.65|17221.65|17221.65|17221.65|17221.65|17221.65|0
1623751210000|2021-06-15 10:00:10|17217.68|17217.68|17217.68|17217.68|17217.68|17217.68|17217.68|17217.68|0
1623751360000|2021-06-15 10:02:40|17213.49|17213.49|17213.49|17213.49|17213.49|17213.49|17213.49|17213.49|0
1623751370000|2021-06-15 10:02:50|17216.28|17216.28|17216.28|17216.28|17216.28|17216.28|17216.28|17216.28|0
1623751410000|2021-06-15 10:03:30|17217.68|17217.68|17219.08|17219.08|17219.08|17219.08|17217.68|17217.68|0
1623751440000|2021-06-15 10:04:00|17216.28|17216.28|17216.28|17216.28|17216.28|17216.28|17216.28|17216.28|0
1623751450000|2021-06-15 10:04:10|17214.88|17214.88|17214.88|17214.88|17214.88|17214.88|17214.88|17214.88|0
1623751550000|2021-06-15 10:05:50|17210.92|17210.92|17210.92|17210.92|17210.92|17210.92|17210.92|17210.92|0
1623751590000|2021-06-15 10:06:30|17206.95|17206.95|17206.95|17206.95|17206.95|17206.95|17206.95|17206.95|0
1623751620000|2021-06-15 10:07:00|17204.15|17204.15|17201.36|17201.36|17205.55|17205.55|17201.36|17201.36|0
1623751660000|2021-06-15 10:07:40|17199.96|17199.96|17199.96|17199.96|17199.96|17199.96|17199.96|17199.96|0
1623751780000|2021-06-15 10:09:40|17198.56|17198.56|17199.96|17199.96|17199.96|17199.96|17198.56|17198.56|0
1623751910000|2021-06-15 10:11:50|17203.93|17203.93|17203.93|17203.93|17203.93|17203.93|17203.93|17203.93|0
1623752000000|2021-06-15 10:13:20|17202.53|17202.53|17202.53|17202.53|17202.53|17202.53|17202.53|17202.53|0
1623752080000|2021-06-15 10:14:40|17201.13|17201.13|17199.73|17199.73|17201.13|17201.13|17199.73|17199.73|0
1623752100000|2021-06-15 10:15:00|17198.58|17198.58|17197.44|17197.44|17198.58|17198.58|17197.44|17197.44|0
1623752140000|2021-06-15 10:15:40|17198.83|17198.83|17197.44|17197.44|17200.23|17200.23|17197.44|17197.44|0
1623752150000|2021-06-15 10:15:50|17200.23|17200.23|17200.23|17200.23|17200.23|17200.23|17200.23|17200.23|0
1623752250000|2021-06-15 10:17:30|17204.2|17204.2|17207.22|17207.22|17207.22|17207.22|17200.23|17200.23|0
1623752260000|2021-06-15 10:17:40|17208.62|17208.62|17203.03|17203.03|17208.62|17208.62|17203.03|17203.03|0
1623752270000|2021-06-15 10:17:50|17204.43|17204.43|17205.82|17205.82|17205.82|17205.82|17201.63|17201.63|0
1623752280000|2021-06-15 10:18:00|17204.43|17204.43|17204.43|17204.43|17204.43|17204.43|17204.43|17204.43|0
1623752290000|2021-06-15 10:18:10|17205.82|17205.82|17205.82|17205.82|17205.82|17205.82|17205.82|17205.82|0
1623752300000|2021-06-15 10:18:20|17204.43|17204.43|17204.43|17204.43|17204.43|17204.43|17204.43|17204.43|0
1623752330000|2021-06-15 10:18:50|17201.63|17201.63|17200.23|17200.23|17201.63|17201.63|17200.23|17200.23|0
1623752340000|2021-06-15 10:19:00|17201.63|17201.63|17201.63|17201.63|17201.63|17201.63|17201.63|17201.63|0
1623752440000|2021-06-15 10:20:40|17200.23|17200.23|17200.23|17200.23|17200.23|17200.23|17200.23|17200.23|0
1623752480000|2021-06-15 10:21:20|17208.17|17208.17|17208.17|17208.17|17208.17|17208.17|17208.17|17208.17|0
1623752770000|2021-06-15 10:26:10|17209.57|17209.57|17209.57|17209.57|17209.57|17209.57|17209.57|17209.57|0
1623752800000|2021-06-15 10:26:40|17213.53|17213.53|17213.53|17213.53|17213.53|17213.53|17213.53|17213.53|0
1623752940000|2021-06-15 10:29:00|17209.57|17209.57|17209.57|17209.57|17209.57|17209.57|17209.57|17209.57|0
1623752950000|2021-06-15 10:29:10|17210.96|17210.96|17210.96|17210.96|17210.96|17210.96|17210.96|17210.96|0
1623753010000|2021-06-15 10:30:10|17209.57|17209.57|17209.57|17209.57|17209.57|17209.57|17209.57|17209.57|0
1623753060000|2021-06-15 10:31:00|17208.17|17208.17|17205.37|17205.37|17208.17|17208.17|17205.37|17205.37|0
1623753070000|2021-06-15 10:31:10|17202.58|17202.58|17196.04|17196.04|17202.58|17202.58|17194.64|17194.64|0
1623753110000|2021-06-15 10:31:50|17197.44|17197.44|17197.44|17197.44|17197.44|17197.44|17197.44|17197.44|0
1623753160000|2021-06-15 10:32:40|17196.04|17196.04|17197.44|17197.44|17197.44|17197.44|17196.04|17196.04|0
1623753170000|2021-06-15 10:32:50|17198.83|17198.83|17198.83|17198.83|17198.83|17198.83|17198.83|17198.83|0
1623753240000|2021-06-15 10:34:00|17202.8|17202.8|17202.8|17202.8|17202.8|17202.8|17202.8|17202.8|0
1623753260000|2021-06-15 10:34:20|17204.2|17204.2|17204.2|17204.2|17204.2|17204.2|17204.2|17204.2|0
1623753310000|2021-06-15 10:35:10|17208.17|17208.17|17208.17|17208.17|17208.17|17208.17|17208.17|17208.17|0
1623753360000|2021-06-15 10:36:00|17206.77|17206.77|17206.77|17206.77|17206.77|17206.77|17206.77|17206.77|0
1623753400000|2021-06-15 10:36:40|17210.74|17210.74|17210.74|17210.74|17210.74|17210.74|17210.74|17210.74|0
1623753420000|2021-06-15 10:37:00|17206.77|17206.77|17206.77|17206.77|17206.77|17206.77|17206.77|17206.77|0
1623753490000|2021-06-15 10:38:10|17215.16|17215.16|17222.15|17222.15|17223.55|17223.55|17215.16|17215.16|0
1623753500000|2021-06-15 10:38:20|17223.55|17223.55|17223.55|17223.55|17223.55|17223.55|17223.55|17223.55|0
1623753510000|2021-06-15 10:38:30|17224.94|17224.94|17224.94|17224.94|17224.94|17224.94|17224.94|17224.94|0
1623753530000|2021-06-15 10:38:50|17226.34|17226.34|17226.34|17226.34|17226.34|17226.34|17226.34|17226.34|0
1623753620000|2021-06-15 10:40:20|17230.31|17230.31|17241.49|17241.49|17241.49|17241.49|17230.31|17230.31|0
1623753630000|2021-06-15 10:40:30|17244.29|17244.29|17242.89|17242.89|17244.29|17244.29|17242.89|17242.89|0
1623753650000|2021-06-15 10:40:50|17244.29|17244.29|17244.29|17244.29|17244.29|17244.29|17244.29|17244.29|0
1623753740000|2021-06-15 10:42:20|17245.69|17245.69|17245.69|17245.69|17245.69|17245.69|17245.69|17245.69|0
1623753750000|2021-06-15 10:42:30|17247.09|17247.09|17245.69|17245.69|17247.09|17247.09|17245.69|17245.69|0
1623753810000|2021-06-15 10:43:30|17241.72|17241.72|17241.72|17241.72|17241.72|17241.72|17241.72|17241.72|0
1623753820000|2021-06-15 10:43:40|17243.12|17243.12|17247.31|17247.31|17247.31|17247.31|17243.12|17243.12|0
1623753910000|2021-06-15 10:45:10|17243.34|17243.34|17244.52|17244.52|17247.31|17247.31|17243.34|17243.34|0
1623753930000|2021-06-15 10:45:30|17248.48|17248.48|17248.48|17248.48|17248.48|17248.48|17248.48|17248.48|0
1623753940000|2021-06-15 10:45:40|17245.69|17245.69|17245.69|17245.69|17245.69|17245.69|17245.69|17245.69|0
1623753950000|2021-06-15 10:45:50|17249.66|17249.66|17249.66|17249.66|17249.66|17249.66|17249.66|17249.66|0
1623754180000|2021-06-15 10:49:40|17246.86|17246.86|17248.03|17248.03|17248.03|17248.03|17244.06|17244.06|0
1623754230000|2021-06-15 10:50:30|17252|17252|17252|17252|17252|17252|17252|17252|0
1623754400000|2021-06-15 10:53:20|17248.03|17248.03|17248.03|17248.03|17248.03|17248.03|17248.03|17248.03|0
1623754620000|2021-06-15 10:57:00|17246.63|17246.63|17248.03|17248.03|17248.03|17248.03|17246.63|17246.63|0
1623754700000|2021-06-15 10:58:20|17244.06|17244.06|17248.03|17248.03|17248.03|17248.03|17244.06|17244.06|0
1623754760000|2021-06-15 10:59:20|17249.43|17249.43|17250.83|17250.83|17250.83|17250.83|17249.43|17249.43|0
1623754780000|2021-06-15 10:59:40|17252.23|17252.23|17252.23|17252.23|17252.23|17252.23|17252.23|17252.23|0
1623754860000|2021-06-15 11:01:00|17255.02|17255.02|17253.62|17253.62|17255.02|17255.02|17253.62|17253.62|0
1623754950000|2021-06-15 11:02:30|17252.23|17252.23|17252.23|17252.23|17252.23|17252.23|17252.23|17252.23|0
1623754980000|2021-06-15 11:03:00|17248.26|17248.26|17248.26|17248.26|17248.26|17248.26|17248.26|17248.26|0
1623755010000|2021-06-15 11:03:30|17246.86|17246.86|17250.83|17250.83|17250.83|17250.83|17246.86|17246.86|0
1623755130000|2021-06-15 11:05:30|17249.68|17249.68|17249.68|17249.68|17249.68|17249.68|17249.68|17249.68|0
1623755170000|2021-06-15 11:06:10|17251.08|17251.08|17251.08|17251.08|17251.08|17251.08|17251.08|17251.08|0
1623755190000|2021-06-15 11:06:30|17248.78|17248.78|17250.18|17250.18|17250.18|17250.18|17248.78|17248.78|0
1623755260000|2021-06-15 11:07:40|17246.21|17246.21|17246.21|17246.21|17246.21|17246.21|17246.21|17246.21|0
1623755290000|2021-06-15 11:08:10|17247.61|17247.61|17247.61|17247.61|17247.61|17247.61|17247.61|17247.61|0
1623755310000|2021-06-15 11:08:30|17243.64|17243.64|17243.64|17243.64|17243.64|17243.64|17243.64|17243.64|0
1623755330000|2021-06-15 11:08:50|17245.04|17245.04|17245.04|17245.04|17245.04|17245.04|17245.04|17245.04|0
1623755430000|2021-06-15 11:10:30|17246.44|17246.44|17246.44|17246.44|17246.44|17246.44|17246.44|17246.44|0
1623755440000|2021-06-15 11:10:40|17247.59|17247.59|17251.53|17251.53|17251.53|17251.53|17247.59|17247.59|0
1623755530000|2021-06-15 11:12:10|17250.13|17250.13|17250.13|17250.13|17250.13|17250.13|17250.13|17250.13|0
1623755540000|2021-06-15 11:12:20|17245.94|17245.94|17244.54|17244.54|17245.94|17245.94|17244.54|17244.54|0
1623755630000|2021-06-15 11:13:50|17248.51|17248.51|17252.48|17252.48|17252.48|17252.48|17248.51|17248.51|0
1623755640000|2021-06-15 11:14:00|17256.44|17256.44|17256.44|17256.44|17256.44|17256.44|17256.44|17256.44|0
1623755680000|2021-06-15 11:14:40|17259.24|17259.24|17259.24|17259.24|17259.24|17259.24|17259.24|17259.24|0
1623755750000|2021-06-15 11:15:50|17263.21|17263.21|17263.21|17263.21|17263.21|17263.21|17263.21|17263.21|0
1623755760000|2021-06-15 11:16:00|17264.6|17264.6|17264.6|17264.6|17264.6|17264.6|17264.6|17264.6|0
1623755860000|2021-06-15 11:17:40|17266|17266|17266|17266|17266|17266|17266|17266|0
1623755940000|2021-06-15 11:19:00|17269.97|17269.97|17273.94|17273.94|17273.94|17273.94|17269.97|17269.97|0
1623756120000|2021-06-15 11:22:00|17281.87|17281.87|17281.87|17281.87|17281.87|17281.87|17281.87|17281.87|0
1623756150000|2021-06-15 11:22:30|17285.84|17285.84|17285.84|17285.84|17285.84|17285.84|17285.84|17285.84|0
1623756280000|2021-06-15 11:24:40|17281.87|17281.87|17281.87|17281.87|17281.87|17281.87|17281.87|17281.87|0
1623756320000|2021-06-15 11:25:20|17285.84|17285.84|17285.84|17285.84|17285.84|17285.84|17285.84|17285.84|0
1623756340000|2021-06-15 11:25:40|17288.14|17288.14|17288.14|17288.14|17288.14|17288.14|17288.14|17288.14|0
1623756500000|2021-06-15 11:28:20|17284.17|17284.17|17284.17|17284.17|17284.17|17284.17|17284.17|17284.17|0
1623756580000|2021-06-15 11:29:40|17288.14|17288.14|17288.14|17288.14|17288.14|17288.14|17288.14|17288.14|0
1623756590000|2021-06-15 11:29:50|17284.17|17284.17|17284.17|17284.17|17284.17|17284.17|17284.17|17284.17|0
1623756620000|2021-06-15 11:30:20|17292.11|17292.11|17292.11|17292.11|17292.11|17292.11|17292.11|17292.11|0
1623756650000|2021-06-15 11:30:50|17290.71|17290.71|17290.71|17290.71|17290.71|17290.71|17290.71|17290.71|0
1623756750000|2021-06-15 11:32:30|17286.74|17286.74|17286.74|17286.74|17286.74|17286.74|17286.74|17286.74|0
1623756790000|2021-06-15 11:33:10|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|0
1623756900000|2021-06-15 11:35:00|17278.8|17278.8|17282.77|17282.77|17282.77|17282.77|17278.8|17278.8|0
1623756950000|2021-06-15 11:35:50|17281.37|17281.37|17281.37|17281.37|17281.37|17281.37|17281.37|17281.37|0
1623756960000|2021-06-15 11:36:00|17277.41|17277.41|17277.41|17277.41|17277.41|17277.41|17274.61|17274.61|0
1623757060000|2021-06-15 11:37:40|17281.37|17281.37|17281.37|17281.37|17281.37|17281.37|17281.37|17281.37|0
1623757270000|2021-06-15 11:41:10|17279.98|17279.98|17279.98|17279.98|17279.98|17279.98|17279.98|17279.98|0
1623757380000|2021-06-15 11:43:00|17283.94|17283.94|17287.91|17287.91|17287.91|17287.91|17283.94|17283.94|0
1623757440000|2021-06-15 11:44:00|17289.31|17289.31|17289.31|17289.31|17289.31|17289.31|17289.31|17289.31|0
1623757510000|2021-06-15 11:45:10|17287.91|17287.91|17283.94|17283.94|17287.91|17287.91|17283.94|17283.94|0
1623757680000|2021-06-15 11:48:00|17287.91|17287.91|17283.94|17283.94|17287.91|17287.91|17283.94|17283.94|0
1623757760000|2021-06-15 11:49:20|17282.55|17282.55|17282.55|17282.55|17282.55|17282.55|17282.55|17282.55|0
1623757800000|2021-06-15 11:50:00|17281.15|17281.15|17276.95|17276.95|17281.15|17281.15|17276.95|17276.95|0
1623757820000|2021-06-15 11:50:20|17280.92|17280.92|17280.92|17280.92|17280.92|17280.92|17280.92|17280.92|0
1623757840000|2021-06-15 11:50:40|17279.52|17279.52|17279.52|17279.52|17279.52|17279.52|17279.52|17279.52|0
1623757860000|2021-06-15 11:51:00|17278.13|17278.13|17278.13|17278.13|17278.13|17278.13|17278.13|17278.13|0
1623757890000|2021-06-15 11:51:30|17279.52|17279.52|17282.32|17282.32|17282.32|17282.32|17279.52|17279.52|0
1623757950000|2021-06-15 11:52:30|17285.12|17285.12|17285.12|17285.12|17285.12|17285.12|17285.12|17285.12|0
1623757980000|2021-06-15 11:53:00|17281.15|17281.15|17281.15|17281.15|17281.15|17281.15|17281.15|17281.15|0
1623758100000|2021-06-15 11:55:00|17276.95|17276.95|17276.95|17276.95|17276.95|17276.95|17276.95|17276.95|0
1623758120000|2021-06-15 11:55:20|17275.56|17275.56|17275.56|17275.56|17275.56|17275.56|17275.56|17275.56|0
1623758140000|2021-06-15 11:55:40|17271.59|17271.59|17271.59|17271.59|17271.59|17271.59|17271.59|17271.59|0
1623758200000|2021-06-15 11:56:40|17267.62|17267.62|17260.86|17260.86|17267.62|17267.62|17260.86|17260.86|0
1623758220000|2021-06-15 11:57:00|17256.66|17256.66|17256.66|17256.66|17256.66|17256.66|17256.66|17256.66|0
1623758240000|2021-06-15 11:57:20|17253.87|17253.87|17253.87|17253.87|17253.87|17253.87|17253.87|17253.87|0
1623758300000|2021-06-15 11:58:20|17249.9|17249.9|17249.9|17249.9|17249.9|17249.9|17249.9|17249.9|0
1623758310000|2021-06-15 11:58:30|17253.87|17253.87|17253.87|17253.87|17253.87|17253.87|17253.87|17253.87|0
1623758390000|2021-06-15 11:59:50|17257.83|17257.83|17257.83|17257.83|17257.83|17257.83|17257.83|17257.83|0
1623758410000|2021-06-15 12:00:10|17259.23|17259.23|17259.23|17259.23|17259.23|17259.23|17259.23|17259.23|0
1623758430000|2021-06-15 12:00:30|17256.44|17256.44|17256.44|17256.44|17256.44|17256.44|17256.44|17256.44|0
1623758450000|2021-06-15 12:00:50|17257.83|17257.83|17257.83|17257.83|17257.83|17257.83|17257.83|17257.83|0
1623758470000|2021-06-15 12:01:10|17259.23|17259.23|17263.43|17263.43|17263.43|17263.43|17259.23|17259.23|0
1623758490000|2021-06-15 12:01:30|17267.39|17267.39|17267.39|17267.39|17267.39|17267.39|17267.39|17267.39|0
1623758520000|2021-06-15 12:02:00|17266|17266|17266|17266|17266|17266|17266|17266|0
1623758530000|2021-06-15 12:02:10|17263.2|17263.2|17263.2|17263.2|17263.2|17263.2|17263.2|17263.2|0
1623758640000|2021-06-15 12:04:00|17259.23|17259.23|17259.23|17259.23|17259.23|17259.23|17259.23|17259.23|0
1623758660000|2021-06-15 12:04:20|17256.44|17256.44|17255.04|17255.04|17256.44|17256.44|17255.04|17255.04|0
1623758700000|2021-06-15 12:05:00|17253.89|17253.89|17253.89|17253.89|17253.89|17253.89|17253.89|17253.89|0
1623758740000|2021-06-15 12:05:40|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|0
1623758780000|2021-06-15 12:06:20|17263.22|17263.22|17267.19|17267.19|17267.19|17267.19|17263.22|17263.22|0
1623758830000|2021-06-15 12:07:10|17265.79|17265.79|17265.79|17265.79|17265.79|17265.79|17265.79|17265.79|0
1623758860000|2021-06-15 12:07:40|17264.39|17264.39|17265.79|17265.79|17265.79|17265.79|17264.39|17264.39|0
1623758980000|2021-06-15 12:09:40|17257.86|17257.86|17257.86|17257.86|17257.86|17257.86|17257.86|17257.86|0
1623758990000|2021-06-15 12:09:50|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|0
1623759040000|2021-06-15 12:10:40|17260.43|17260.43|17259.03|17259.03|17260.43|17260.43|17259.03|17259.03|0
1623759210000|2021-06-15 12:13:30|17255.06|17255.06|17255.06|17255.06|17255.06|17255.06|17255.06|17255.06|0
1623759220000|2021-06-15 12:13:40|17259.03|17259.03|17259.03|17259.03|17259.03|17259.03|17259.03|17259.03|0
1623759240000|2021-06-15 12:14:00|17257.88|17257.88|17255.59|17255.59|17257.88|17257.88|17255.59|17255.59|0
1623759260000|2021-06-15 12:14:20|17248.59|17248.59|17248.59|17248.59|17248.59|17248.59|17248.59|17248.59|0
1623759300000|2021-06-15 12:15:00|17245.8|17245.8|17245.8|17245.8|17245.8|17245.8|17245.8|17245.8|0
1623759400000|2021-06-15 12:16:40|17243|17243|17243|17243|17243|17243|17243|17243|0
1623759410000|2021-06-15 12:16:50|17241.6|17241.6|17241.6|17241.6|17241.6|17241.6|17241.6|17241.6|0
1623759430000|2021-06-15 12:17:10|17240.21|17240.21|17238.81|17238.81|17240.21|17240.21|17238.81|17238.81|0
1623759490000|2021-06-15 12:18:10|17237.41|17237.41|17237.41|17237.41|17237.41|17237.41|17237.41|17237.41|0
1623759500000|2021-06-15 12:18:20|17240.21|17240.21|17238.81|17238.81|17241.6|17241.6|17238.81|17238.81|0
1623759510000|2021-06-15 12:18:30|17236.01|17236.01|17238.81|17238.81|17238.81|17238.81|17236.01|17236.01|0
1623759520000|2021-06-15 12:18:40|17240.21|17240.21|17241.6|17241.6|17241.6|17241.6|17240.21|17240.21|0
1623759600000|2021-06-15 12:20:00|17243|17243|17243|17243|17243|17243|17243|17243|0
1623759650000|2021-06-15 12:20:50|17246.97|17246.97|17246.97|17246.97|17246.97|17246.97|17246.97|17246.97|0
1623759660000|2021-06-15 12:21:00|17249.77|17249.77|17248.37|17248.37|17249.77|17249.77|17248.37|17248.37|0
1623759670000|2021-06-15 12:21:10|17245.57|17245.57|17245.57|17245.57|17245.57|17245.57|17245.57|17245.57|0
1623759680000|2021-06-15 12:21:20|17244.17|17244.17|17244.17|17244.17|17244.17|17244.17|17244.17|17244.17|0
1623759690000|2021-06-15 12:21:30|17240.21|17240.21|17240.21|17240.21|17240.21|17240.21|17240.21|17240.21|0
1623759700000|2021-06-15 12:21:40|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|0
1623759760000|2021-06-15 12:22:40|17237.41|17237.41|17237.41|17237.41|17237.41|17237.41|17237.41|17237.41|0
1623759770000|2021-06-15 12:22:50|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|0
1623759780000|2021-06-15 12:23:00|17236.01|17236.01|17237.41|17237.41|17237.41|17237.41|17236.01|17236.01|0
1623759810000|2021-06-15 12:23:30|17236.01|17236.01|17236.01|17236.01|17236.01|17236.01|17236.01|17236.01|0
1623759820000|2021-06-15 12:23:40|17234.61|17234.61|17234.61|17234.61|17234.61|17234.61|17234.61|17234.61|0
1623759880000|2021-06-15 12:24:40|17237.41|17237.41|17237.41|17237.41|17237.41|17237.41|17237.41|17237.41|0
1623759940000|2021-06-15 12:25:40|17234.61|17234.61|17234.61|17234.61|17234.61|17234.61|17234.61|17234.61|0
1623759950000|2021-06-15 12:25:50|17236.01|17236.01|17237.41|17237.41|17237.41|17237.41|17236.01|17236.01|0
1623759960000|2021-06-15 12:26:00|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|0
1623760000000|2021-06-15 12:26:40|17234.84|17234.84|17234.84|17234.84|17234.84|17234.84|17234.84|17234.84|0
1623760030000|2021-06-15 12:27:10|17233.44|17233.44|17233.44|17233.44|17233.44|17233.44|17233.44|17233.44|0
1623760070000|2021-06-15 12:27:50|17234.84|17234.84|17234.84|17234.84|17234.84|17234.84|17234.84|17234.84|0
1623760220000|2021-06-15 12:30:20|17233.44|17233.44|17233.44|17233.44|17233.44|17233.44|17233.44|17233.44|0
1623760280000|2021-06-15 12:31:20|17232.05|17232.05|17230.65|17230.65|17232.05|17232.05|17230.65|17230.65|0
1623760320000|2021-06-15 12:32:00|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|0
1623760400000|2021-06-15 12:33:20|17228.08|17228.08|17228.08|17228.08|17228.08|17228.08|17228.08|17228.08|0
1623760560000|2021-06-15 12:36:00|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|0
1623760820000|2021-06-15 12:40:20|17229.25|17229.25|17231.82|17231.82|17231.82|17231.82|17227.85|17227.85|0
1623760840000|2021-06-15 12:40:40|17230.42|17230.42|17230.42|17230.42|17230.42|17230.42|17230.42|17230.42|0
1623760900000|2021-06-15 12:41:40|17233.22|17233.22|17238.81|17238.81|17238.81|17238.81|17233.22|17233.22|0
1623760950000|2021-06-15 12:42:30|17240.21|17240.21|17240.21|17240.21|17240.21|17240.21|17240.21|17240.21|0
1623761040000|2021-06-15 12:44:00|17238.81|17238.81|17240.21|17240.21|17240.21|17240.21|17238.81|17238.81|0
1623761080000|2021-06-15 12:44:40|17241.6|17241.6|17241.6|17241.6|17241.6|17241.6|17241.6|17241.6|0
1623761100000|2021-06-15 12:45:00|17237.64|17237.64|17241.6|17241.6|17241.6|17241.6|17237.64|17237.64|0
1623761120000|2021-06-15 12:45:20|17245.57|17245.57|17245.57|17245.57|17245.57|17245.57|17245.57|17245.57|0
1623761130000|2021-06-15 12:45:30|17249.54|17249.54|17249.54|17249.54|17249.54|17249.54|17249.54|17249.54|0
1623761230000|2021-06-15 12:47:10|17248.14|17248.14|17246.74|17246.74|17248.14|17248.14|17246.74|17246.74|0
1623761270000|2021-06-15 12:47:50|17242.78|17242.78|17238.81|17238.81|17242.78|17242.78|17238.81|17238.81|0
1623761290000|2021-06-15 12:48:10|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|0
1623761300000|2021-06-15 12:48:20|17244.17|17244.17|17244.17|17244.17|17244.17|17244.17|17244.17|17244.17|0
1623761310000|2021-06-15 12:48:30|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|0
1623761340000|2021-06-15 12:49:00|17246.74|17246.74|17246.74|17246.74|17246.74|17246.74|17246.74|17246.74|0
1623761430000|2021-06-15 12:50:30|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|0
1623761490000|2021-06-15 12:51:30|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|17238.81|0
1623761540000|2021-06-15 12:52:20|17241.6|17241.6|17241.6|17241.6|17241.6|17241.6|17241.6|17241.6|0
1623761550000|2021-06-15 12:52:30|17243|17243|17243|17243|17243|17243|17243|17243|0
1623761600000|2021-06-15 12:53:20|17245.8|17245.8|17247.2|17247.2|17247.2|17247.2|17245.8|17245.8|0
1623761780000|2021-06-15 12:56:20|17245.8|17245.8|17245.8|17245.8|17245.8|17245.8|17245.8|17245.8|0
1623761820000|2021-06-15 12:57:00|17241.83|17241.83|17241.83|17241.83|17241.83|17241.83|17241.83|17241.83|0
1623761840000|2021-06-15 12:57:20|17240.43|17240.43|17240.43|17240.43|17240.43|17240.43|17240.43|17240.43|0
1623761860000|2021-06-15 12:57:40|17239.29|17239.29|17239.29|17239.29|17239.29|17239.29|17239.29|17239.29|0
1623761890000|2021-06-15 12:58:10|17238.14|17238.14|17236.99|17236.99|17238.14|17238.14|17236.99|17236.99|0
1623761920000|2021-06-15 12:58:40|17235.59|17235.59|17235.59|17235.59|17235.59|17235.59|17235.59|17235.59|0
1623761950000|2021-06-15 12:59:10|17232.8|17232.8|17232.8|17232.8|17232.8|17232.8|17232.8|17232.8|0
1623762040000|2021-06-15 13:00:40|17231.4|17231.4|17231.4|17231.4|17231.4|17231.4|17231.4|17231.4|0
1623762080000|2021-06-15 13:01:20|17239.33|17239.33|17239.33|17239.33|17239.33|17239.33|17239.33|17239.33|0
1623762090000|2021-06-15 13:01:30|17240.73|17240.73|17240.73|17240.73|17240.73|17240.73|17240.73|17240.73|0
1623762220000|2021-06-15 13:03:40|17242.13|17242.13|17243.53|17243.53|17243.53|17243.53|17242.13|17242.13|0
1623762270000|2021-06-15 13:04:30|17244.92|17244.92|17244.92|17244.92|17244.92|17244.92|17244.92|17244.92|0
1623762290000|2021-06-15 13:04:50|17243.53|17243.53|17243.53|17243.53|17243.53|17243.53|17243.53|17243.53|0
1623762330000|2021-06-15 13:05:30|17242.13|17242.13|17242.13|17242.13|17242.13|17242.13|17242.13|17242.13|0
1623762340000|2021-06-15 13:05:40|17238.16|17238.16|17238.16|17238.16|17238.16|17238.16|17238.16|17238.16|0
1623762350000|2021-06-15 13:05:50|17242.13|17242.13|17242.13|17242.13|17242.13|17242.13|17242.13|17242.13|0
1623762380000|2021-06-15 13:06:20|17237.93|17237.93|17237.93|17237.93|17237.93|17237.93|17237.93|17237.93|0
1623762410000|2021-06-15 13:06:50|17245.87|17245.87|17245.87|17245.87|17245.87|17245.87|17245.87|17245.87|0
1623762450000|2021-06-15 13:07:30|17249.84|17249.84|17260.57|17260.57|17260.57|17260.57|17249.84|17249.84|0
1623762480000|2021-06-15 13:08:00|17264.01|17264.01|17262.62|17262.62|17264.01|17264.01|17262.62|17262.62|0
1623762540000|2021-06-15 13:09:00|17258.65|17258.65|17258.65|17258.65|17258.65|17258.65|17258.65|17258.65|0
1623762640000|2021-06-15 13:10:40|17262.62|17262.62|17262.62|17262.62|17262.62|17262.62|17262.62|17262.62|0
1623762750000|2021-06-15 13:12:30|17258.65|17258.65|17258.65|17258.65|17258.65|17258.65|17258.65|17258.65|0
1623762790000|2021-06-15 13:13:10|17254.68|17254.68|17246.74|17246.74|17254.68|17254.68|17246.74|17246.74|0
1623762810000|2021-06-15 13:13:30|17254.68|17254.68|17254.68|17254.68|17254.68|17254.68|17254.68|17254.68|0
1623762820000|2021-06-15 13:13:40|17250.71|17250.71|17250.71|17250.71|17250.71|17250.71|17250.71|17250.71|0
1623762830000|2021-06-15 13:13:50|17249.31|17249.31|17247.92|17247.92|17249.31|17249.31|17247.92|17247.92|0
1623762890000|2021-06-15 13:14:50|17251.88|17251.88|17251.88|17251.88|17251.88|17251.88|17251.88|17251.88|0
1623762900000|2021-06-15 13:15:00|17253.28|17253.28|17253.28|17253.28|17253.28|17253.28|17253.28|17253.28|0
1623762930000|2021-06-15 13:15:30|17251.88|17251.88|17251.88|17251.88|17251.88|17251.88|17251.88|17251.88|0
1623763020000|2021-06-15 13:17:00|17255.85|17255.85|17255.85|17255.85|17255.85|17255.85|17255.85|17255.85|0
1623763100000|2021-06-15 13:18:20|17254.45|17254.45|17254.45|17254.45|17254.45|17254.45|17254.45|17254.45|0
1623763120000|2021-06-15 13:18:40|17253.06|17253.06|17253.06|17253.06|17253.06|17253.06|17251.66|17251.66|0
1623763150000|2021-06-15 13:19:10|17251.66|17251.66|17251.66|17251.66|17251.66|17251.66|17251.66|17251.66|0
1623763170000|2021-06-15 13:19:30|17257.25|17257.25|17257.25|17257.25|17257.25|17257.25|17257.25|17257.25|0
1623763240000|2021-06-15 13:20:40|17260.05|17260.05|17260.05|17260.05|17260.05|17260.05|17260.05|17260.05|0
1623763310000|2021-06-15 13:21:50|17256.08|17256.08|17256.08|17256.08|17256.08|17256.08|17256.08|17256.08|0
1623763400000|2021-06-15 13:23:20|17260.05|17260.05|17260.05|17260.05|17260.05|17260.05|17260.05|17260.05|0
1623763440000|2021-06-15 13:24:00|17261.44|17261.44|17261.44|17261.44|17261.44|17261.44|17261.44|17261.44|0
1623763500000|2021-06-15 13:25:00|17260.05|17260.05|17260.05|17260.05|17260.05|17260.05|17260.05|17260.05|0
1623763550000|2021-06-15 13:25:50|17261.44|17261.44|17261.44|17261.44|17261.44|17261.44|17261.44|17261.44|0
1623763560000|2021-06-15 13:26:00|17257.48|17257.48|17261.44|17261.44|17262.84|17262.84|17257.48|17257.48|0
1623763590000|2021-06-15 13:26:30|17258.65|17258.65|17258.65|17258.65|17258.65|17258.65|17258.65|17258.65|0
1623763730000|2021-06-15 13:28:50|17254.68|17254.68|17254.68|17254.68|17254.68|17254.68|17254.68|17254.68|0
1623763740000|2021-06-15 13:29:00|17258.65|17258.65|17258.65|17258.65|17258.65|17258.65|17258.65|17258.65|0
1623763780000|2021-06-15 13:29:40|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|0
1623763800000|2021-06-15 13:30:00|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|0
1623763810000|2021-06-15 13:30:10|17264.01|17264.01|17260.05|17260.05|17264.01|17264.01|17260.05|17260.05|0
1623763830000|2021-06-15 13:30:30|17256.08|17256.08|17256.08|17256.08|17256.08|17256.08|17256.08|17256.08|0
1623763850000|2021-06-15 13:30:50|17260.05|17260.05|17260.05|17260.05|17260.05|17260.05|17260.05|17260.05|0
1623763880000|2021-06-15 13:31:20|17256.08|17256.08|17256.08|17256.08|17256.08|17256.08|17256.08|17256.08|0
1623763900000|2021-06-15 13:31:40|17252.11|17252.11|17252.11|17252.11|17252.11|17252.11|17252.11|17252.11|0
1623763920000|2021-06-15 13:32:00|17244.17|17244.17|17244.17|17244.17|17244.17|17244.17|17244.17|17244.17|0
1623763930000|2021-06-15 13:32:10|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|17242.78|0
1623763940000|2021-06-15 13:32:20|17244.17|17244.17|17244.17|17244.17|17244.17|17244.17|17244.17|17244.17|0
1623763950000|2021-06-15 13:32:30|17245.57|17245.57|17245.57|17245.57|17245.57|17245.57|17245.57|17245.57|0
1623763960000|2021-06-15 13:32:40|17246.97|17246.97|17246.97|17246.97|17246.97|17246.97|17246.97|17246.97|0
1623764000000|2021-06-15 13:33:20|17245.57|17245.57|17245.57|17245.57|17245.57|17245.57|17245.57|17245.57|0
1623764040000|2021-06-15 13:34:00|17242.78|17242.78|17248.14|17248.14|17248.14|17248.14|17242.78|17242.78|0
1623764070000|2021-06-15 13:34:30|17249.54|17249.54|17249.54|17249.54|17249.54|17249.54|17249.54|17249.54|0
1623764110000|2021-06-15 13:35:10|17248.14|17248.14|17252.11|17252.11|17252.11|17252.11|17248.14|17248.14|0
1623764130000|2021-06-15 13:35:30|17254.66|17254.66|17258.62|17258.62|17258.62|17258.62|17254.66|17254.66|0
1623764160000|2021-06-15 13:36:00|17270.53|17270.53|17269.13|17269.13|17270.53|17270.53|17269.13|17269.13|0
1623764200000|2021-06-15 13:36:40|17276.12|17276.12|17273.32|17273.32|17276.12|17276.12|17273.32|17273.32|0
1623764210000|2021-06-15 13:36:50|17271.93|17271.93|17271.93|17271.93|17271.93|17271.93|17271.93|17271.93|0
1623764270000|2021-06-15 13:37:50|17267.96|17267.96|17263.99|17263.99|17267.96|17267.96|17263.99|17263.99|0
1623764280000|2021-06-15 13:38:00|17266.79|17266.79|17261.19|17261.19|17266.79|17266.79|17261.19|17261.19|0
1623764300000|2021-06-15 13:38:20|17258.4|17258.4|17258.4|17258.4|17258.4|17258.4|17258.4|17258.4|0
1623764320000|2021-06-15 13:38:40|17257|17257|17257|17257|17257|17257|17257|17257|0
1623764330000|2021-06-15 13:38:50|17255.6|17255.6|17255.6|17255.6|17255.6|17255.6|17255.6|17255.6|0
1623764350000|2021-06-15 13:39:10|17257|17257|17257|17257|17257|17257|17257|17257|0
1623764360000|2021-06-15 13:39:20|17260.97|17260.97|17260.97|17260.97|17260.97|17260.97|17260.97|17260.97|0
1623764380000|2021-06-15 13:39:40|17259.82|17259.82|17260.97|17260.97|17260.97|17260.97|17259.82|17259.82|0
1623764390000|2021-06-15 13:39:50|17259.57|17259.57|17259.57|17259.57|17259.57|17259.57|17259.57|17259.57|0
1623764400000|2021-06-15 13:40:00|17263.54|17263.54|17263.54|17263.54|17263.54|17263.54|17263.54|17263.54|0
1623764430000|2021-06-15 13:40:30|17262.14|17262.14|17262.14|17262.14|17262.14|17262.14|17262.14|17262.14|0
1623764450000|2021-06-15 13:40:50|17260.74|17260.74|17257.95|17257.95|17260.74|17260.74|17257.95|17257.95|0
1623764480000|2021-06-15 13:41:20|17256.55|17256.55|17256.55|17256.55|17256.55|17256.55|17256.55|17256.55|0
1623764490000|2021-06-15 13:41:30|17264.48|17264.48|17264.48|17264.48|17264.48|17264.48|17264.48|17264.48|0
1623764510000|2021-06-15 13:41:50|17265.63|17265.63|17265.63|17265.63|17265.63|17265.63|17265.63|17265.63|0
1623764520000|2021-06-15 13:42:00|17264.23|17264.23|17264.23|17264.23|17264.23|17264.23|17264.23|17264.23|0
1623764530000|2021-06-15 13:42:10|17262.83|17262.83|17262.83|17262.83|17262.83|17262.83|17262.83|17262.83|0
1623764550000|2021-06-15 13:42:30|17261.44|17261.44|17261.44|17261.44|17261.44|17261.44|17261.44|17261.44|0
1623764560000|2021-06-15 13:42:40|17260.04|17260.04|17258.64|17258.64|17260.04|17260.04|17258.64|17258.64|0
1623764580000|2021-06-15 13:43:00|17257.49|17257.49|17257.49|17257.49|17257.49|17257.49|17257.49|17257.49|0
1623764590000|2021-06-15 13:43:10|17256.09|17256.09|17253.3|17253.3|17256.09|17256.09|17253.3|17253.3|0
1623764610000|2021-06-15 13:43:30|17256.09|17256.09|17256.09|17256.09|17256.09|17256.09|17256.09|17256.09|0
1623764620000|2021-06-15 13:43:40|17257.49|17257.49|17257.49|17257.49|17257.49|17257.49|17257.49|17257.49|0
1623764630000|2021-06-15 13:43:50|17256.09|17256.09|17254.7|17254.7|17256.09|17256.09|17254.7|17254.7|0
1623764650000|2021-06-15 13:44:10|17257.49|17257.49|17257.49|17257.49|17257.49|17257.49|17257.49|17257.49|0
1623764680000|2021-06-15 13:44:40|17256.09|17256.09|17256.09|17256.09|17256.09|17256.09|17256.09|17256.09|0
1623764700000|2021-06-15 13:45:00|17254.7|17254.7|17254.7|17254.7|17254.7|17254.7|17254.7|17254.7|0
1623764720000|2021-06-15 13:45:20|17258.66|17258.66|17258.66|17258.66|17258.66|17258.66|17258.66|17258.66|0
1623764750000|2021-06-15 13:45:50|17257.27|17257.27|17257.27|17257.27|17257.27|17257.27|17257.27|17257.27|0
1623764760000|2021-06-15 13:46:00|17255.87|17255.87|17254.47|17254.47|17255.87|17255.87|17254.47|17254.47|0
1623764780000|2021-06-15 13:46:20|17253.07|17253.07|17253.07|17253.07|17253.07|17253.07|17251.67|17251.67|0
1623764820000|2021-06-15 13:47:00|17254.47|17254.47|17254.47|17254.47|17254.47|17254.47|17254.47|17254.47|0
1623764850000|2021-06-15 13:47:30|17250.5|17250.5|17250.5|17250.5|17250.5|17250.5|17246.53|17246.53|0
1623764870000|2021-06-15 13:47:50|17249.1|17249.1|17249.1|17249.1|17249.1|17249.1|17249.1|17249.1|0
1623764880000|2021-06-15 13:48:00|17247.71|17247.71|17246.31|17246.31|17247.71|17247.71|17246.31|17246.31|0
1623764890000|2021-06-15 13:48:10|17244.91|17244.91|17244.91|17244.91|17244.91|17244.91|17244.91|17244.91|0
1623764910000|2021-06-15 13:48:30|17242.11|17242.11|17243.51|17243.51|17243.51|17243.51|17242.11|17242.11|0
1623764920000|2021-06-15 13:48:40|17247.48|17247.48|17251.1|17251.1|17251.1|17251.1|17247.48|17247.48|0
1623764940000|2021-06-15 13:49:00|17255.07|17255.07|17255.07|17255.07|17255.07|17255.07|17255.07|17255.07|0
1623765030000|2021-06-15 13:50:30|17256.47|17256.47|17257.86|17257.86|17257.86|17257.86|17256.47|17256.47|0
1623765040000|2021-06-15 13:50:40|17257.29|17257.29|17257.29|17257.29|17257.29|17257.29|17257.29|17257.29|0
1623765070000|2021-06-15 13:51:10|17255.89|17255.89|17255.89|17255.89|17255.89|17255.89|17255.89|17255.89|0
1623765170000|2021-06-15 13:52:50|17254.49|17254.49|17254.49|17254.49|17254.49|17254.49|17254.49|17254.49|0
1623765220000|2021-06-15 13:53:40|17253.1|17253.1|17251.7|17251.7|17253.1|17253.1|17251.7|17251.7|0
1623765260000|2021-06-15 13:54:20|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|0
1623765300000|2021-06-15 13:55:00|17251.7|17251.7|17251.7|17251.7|17251.7|17251.7|17251.7|17251.7|0
1623765310000|2021-06-15 13:55:10|17250.3|17250.3|17250.3|17250.3|17250.3|17250.3|17250.3|17250.3|0
1623765330000|2021-06-15 13:55:30|17254.49|17254.49|17254.49|17254.49|17254.49|17254.49|17254.49|17254.49|0
1623765350000|2021-06-15 13:55:50|17251.7|17251.7|17251.7|17251.7|17251.7|17251.7|17251.7|17251.7|0
1623765370000|2021-06-15 13:56:10|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|17253.1|0
1623765410000|2021-06-15 13:56:50|17257.29|17257.29|17253.32|17253.32|17257.29|17257.29|17253.32|17253.32|0
1623765490000|2021-06-15 13:58:10|17249.35|17249.35|17249.35|17249.35|17249.35|17249.35|17249.35|17249.35|0
1623765560000|2021-06-15 13:59:20|17247.96|17247.96|17247.96|17247.96|17247.96|17247.96|17247.96|17247.96|0
1623765600000|2021-06-15 14:00:00|17251.92|17251.92|17250.53|17250.53|17253.32|17253.32|17250.53|17250.53|0
1623765620000|2021-06-15 14:00:20|17246.56|17246.56|17246.56|17246.56|17246.56|17246.56|17246.56|17246.56|0
1623765650000|2021-06-15 14:00:50|17247.96|17247.96|17247.96|17247.96|17247.96|17247.96|17247.96|17247.96|0
1623765680000|2021-06-15 14:01:20|17250.75|17250.75|17250.75|17250.75|17250.75|17250.75|17250.75|17250.75|0
1623765690000|2021-06-15 14:01:30|17246.78|17246.78|17238.85|17238.85|17246.78|17246.78|17238.85|17238.85|0
1623765700000|2021-06-15 14:01:40|17234.88|17234.88|17234.88|17234.88|17234.88|17234.88|17234.88|17234.88|0
1623765720000|2021-06-15 14:02:00|17226.95|17226.95|17224.15|17224.15|17226.95|17226.95|17224.15|17224.15|0
1623765730000|2021-06-15 14:02:10|17220.18|17220.18|17220.18|17220.18|17220.18|17220.18|17220.18|17220.18|0
1623765760000|2021-06-15 14:02:40|17216.21|17216.21|17216.21|17216.21|17216.21|17216.21|17216.21|17216.21|0
1623765790000|2021-06-15 14:03:10|17217.61|17217.61|17213.64|17213.64|17217.61|17217.61|17213.64|17213.64|0
1623765800000|2021-06-15 14:03:20|17209.68|17209.68|17205.71|17205.71|17209.68|17209.68|17205.71|17205.71|0
1623765840000|2021-06-15 14:04:00|17204.31|17204.31|17202.91|17202.91|17204.31|17204.31|17202.91|17202.91|0
1623765850000|2021-06-15 14:04:10|17198.95|17198.95|17194.98|17194.98|17198.95|17198.95|17194.98|17194.98|0
1623765860000|2021-06-15 14:04:20|17198.95|17198.95|17198.95|17198.95|17198.95|17198.95|17198.95|17198.95|0
1623765900000|2021-06-15 14:05:00|17201.74|17201.74|17203.14|17203.14|17203.14|17203.14|17201.74|17201.74|0
1623765910000|2021-06-15 14:05:10|17207.11|17207.11|17211.07|17211.07|17211.07|17211.07|17207.11|17207.11|0
1623765930000|2021-06-15 14:05:30|17213.87|17213.87|17215.27|17215.27|17215.27|17215.27|17213.87|17213.87|0
1623765950000|2021-06-15 14:05:50|17203.37|17203.37|17202.22|17202.22|17203.37|17203.37|17202.22|17202.22|0
1623765960000|2021-06-15 14:06:00|17200.82|17200.82|17200.82|17200.82|17200.82|17200.82|17200.82|17200.82|0
1623766000000|2021-06-15 14:06:40|17198.02|17198.02|17198.02|17198.02|17198.02|17198.02|17198.02|17198.02|0
1623766020000|2021-06-15 14:07:00|17193.83|17193.83|17185.89|17185.89|17193.83|17193.83|17185.89|17185.89|0
1623766080000|2021-06-15 14:08:00|17187.29|17187.29|17187.29|17187.29|17187.29|17187.29|17187.29|17187.29|0
1623766180000|2021-06-15 14:09:40|17185.89|17185.89|17185.89|17185.89|17185.89|17185.89|17185.89|17185.89|0
1623766200000|2021-06-15 14:10:00|17187.29|17187.29|17188.69|17188.69|17188.69|17188.69|17187.29|17187.29|0
1623766250000|2021-06-15 14:10:50|17190.09|17190.09|17188.69|17188.69|17190.09|17190.09|17188.69|17188.69|0
1623766260000|2021-06-15 14:11:00|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|0
1623766270000|2021-06-15 14:11:10|17191.49|17191.49|17192.88|17192.88|17192.88|17192.88|17191.49|17191.49|0
1623766310000|2021-06-15 14:11:50|17191.49|17191.49|17191.49|17191.49|17191.49|17191.49|17191.49|17191.49|0
1623766350000|2021-06-15 14:12:30|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|17190.09|0
1623766360000|2021-06-15 14:12:40|17187.29|17187.29|17187.29|17187.29|17187.29|17187.29|17187.29|17187.29|0
1623766380000|2021-06-15 14:13:00|17191.26|17191.26|17191.26|17191.26|17191.26|17191.26|17191.26|17191.26|0
1623766420000|2021-06-15 14:13:40|17195.23|17195.23|17195.23|17195.23|17195.23|17195.23|17195.23|17195.23|0
1623766460000|2021-06-15 14:14:20|17199.2|17199.2|17199.2|17199.2|17199.2|17199.2|17199.2|17199.2|0
1623766470000|2021-06-15 14:14:30|17201.99|17201.99|17201.99|17201.99|17201.99|17201.99|17201.99|17201.99|0
1623766500000|2021-06-15 14:15:00|17198.02|17198.02|17198.02|17198.02|17198.02|17198.02|17198.02|17198.02|0
1623766530000|2021-06-15 14:15:30|17196.63|17196.63|17196.63|17196.63|17196.63|17196.63|17196.63|17196.63|0
1623766550000|2021-06-15 14:15:50|17200.59|17200.59|17206.19|17206.19|17206.19|17206.19|17200.59|17200.59|0
1623766560000|2021-06-15 14:16:00|17210.38|17210.38|17210.38|17210.38|17210.38|17210.38|17210.38|17210.38|0
1623766590000|2021-06-15 14:16:30|17211.78|17211.78|17217.14|17217.14|17217.14|17217.14|17211.78|17211.78|0
1623766600000|2021-06-15 14:16:40|17218.54|17218.54|17218.54|17218.54|17218.54|17218.54|17218.54|17218.54|0
1623766640000|2021-06-15 14:17:20|17219.94|17219.94|17219.94|17219.94|17219.94|17219.94|17219.94|17219.94|0
1623766670000|2021-06-15 14:17:50|17223.91|17223.91|17223.91|17223.91|17223.91|17223.91|17223.91|17223.91|0
1623766790000|2021-06-15 14:19:50|17221.11|17221.11|17221.11|17221.11|17221.11|17221.11|17221.11|17221.11|0
1623766820000|2021-06-15 14:20:20|17225.08|17225.08|17225.08|17225.08|17225.08|17225.08|17225.08|17225.08|0
1623766880000|2021-06-15 14:21:20|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|0
1623766920000|2021-06-15 14:22:00|17229.27|17229.27|17229.27|17229.27|17229.27|17229.27|17229.27|17229.27|0
1623766940000|2021-06-15 14:22:20|17233.24|17233.24|17233.24|17233.24|17233.24|17233.24|17233.24|17233.24|0
1623767010000|2021-06-15 14:23:30|17229.27|17229.27|17225.3|17225.3|17229.27|17229.27|17225.3|17225.3|0
1623767030000|2021-06-15 14:23:50|17229.27|17229.27|17229.27|17229.27|17229.27|17229.27|17229.27|17229.27|0
1623767040000|2021-06-15 14:24:00|17227.87|17227.87|17226.48|17226.48|17227.87|17227.87|17226.48|17226.48|0
1623767180000|2021-06-15 14:26:20|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|0
1623767200000|2021-06-15 14:26:40|17231.84|17231.84|17231.84|17231.84|17231.84|17231.84|17231.84|17231.84|0
1623767210000|2021-06-15 14:26:50|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|0
1623767250000|2021-06-15 14:27:30|17230.67|17230.67|17230.67|17230.67|17230.67|17230.67|17230.67|17230.67|0
1623767290000|2021-06-15 14:28:10|17229.27|17229.27|17229.27|17229.27|17229.27|17229.27|17229.27|17229.27|0
1623767320000|2021-06-15 14:28:40|17233.24|17233.24|17233.24|17233.24|17233.24|17233.24|17233.24|17233.24|0
1623767340000|2021-06-15 14:29:00|17229.27|17229.27|17228.12|17228.12|17229.27|17229.27|17228.12|17228.12|0
1623767360000|2021-06-15 14:29:20|17226.73|17226.73|17225.33|17225.33|17226.73|17226.73|17225.33|17225.33|0
1623767380000|2021-06-15 14:29:40|17223.93|17223.93|17222.53|17222.53|17223.93|17223.93|17222.53|17222.53|0
1623767420000|2021-06-15 14:30:20|17219.74|17219.74|17219.74|17219.74|17219.74|17219.74|17219.74|17219.74|0
1623767430000|2021-06-15 14:30:30|17223.7|17223.7|17223.7|17223.7|17223.7|17223.7|17223.7|17223.7|0
1623767460000|2021-06-15 14:31:00|17219.51|17219.51|17219.51|17219.51|17219.51|17219.51|17219.51|17219.51|0
1623767500000|2021-06-15 14:31:40|17220.91|17220.91|17220.91|17220.91|17220.91|17220.91|17220.91|17220.91|0
1623767510000|2021-06-15 14:31:50|17216.94|17216.94|17216.94|17216.94|17216.94|17216.94|17216.94|17216.94|0
1623767520000|2021-06-15 14:32:00|17212.97|17212.97|17212.97|17212.97|17212.97|17212.97|17212.97|17212.97|0
1623767530000|2021-06-15 14:32:10|17214.37|17214.37|17214.37|17214.37|17214.37|17214.37|17214.37|17214.37|0
1623767580000|2021-06-15 14:33:00|17218.34|17218.34|17218.34|17218.34|17218.34|17218.34|17218.34|17218.34|0
1623767630000|2021-06-15 14:33:50|17214.37|17214.37|17214.37|17214.37|17214.37|17214.37|17214.37|17214.37|0
1623767640000|2021-06-15 14:34:00|17215.77|17215.77|17215.77|17215.77|17215.77|17215.77|17215.77|17215.77|0
1623767820000|2021-06-15 14:37:00|17214.62|17214.62|17214.62|17214.62|17214.62|17214.62|17214.62|17214.62|0
1623767860000|2021-06-15 14:37:40|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|0
1623767940000|2021-06-15 14:39:00|17214.62|17214.62|17210.65|17210.65|17214.62|17214.62|17206.69|17206.69|0
1623767950000|2021-06-15 14:39:10|17211.8|17211.8|17211.8|17211.8|17211.8|17211.8|17211.8|17211.8|0
1623767970000|2021-06-15 14:39:30|17210.65|17210.65|17210.65|17210.65|17210.65|17210.65|17210.65|17210.65|0
1623768020000|2021-06-15 14:40:20|17213.45|17213.45|17217.42|17217.42|17217.42|17217.42|17213.45|17213.45|0
1623768080000|2021-06-15 14:41:20|17220.21|17220.21|17220.21|17220.21|17220.21|17220.21|17220.21|17220.21|0
1623768110000|2021-06-15 14:41:50|17218.81|17218.81|17218.81|17218.81|17218.81|17218.81|17218.81|17218.81|0
1623768250000|2021-06-15 14:44:10|17220.21|17220.21|17220.21|17220.21|17220.21|17220.21|17220.21|17220.21|0
1623768270000|2021-06-15 14:44:30|17221.61|17221.61|17221.61|17221.61|17221.61|17221.61|17221.61|17221.61|0
1623768290000|2021-06-15 14:44:50|17225.58|17225.58|17225.58|17225.58|17225.58|17225.58|17225.58|17225.58|0
1623768320000|2021-06-15 14:45:20|17217.64|17217.64|17217.64|17217.64|17217.64|17217.64|17217.64|17217.64|0
1623768330000|2021-06-15 14:45:30|17221.61|17221.61|17221.61|17221.61|17221.61|17221.61|17221.61|17221.61|0
1623768350000|2021-06-15 14:45:50|17217.64|17217.64|17217.64|17217.64|17217.64|17217.64|17217.64|17217.64|0
1623768410000|2021-06-15 14:46:50|17221.61|17221.61|17221.61|17221.61|17221.61|17221.61|17221.61|17221.61|0
1623768450000|2021-06-15 14:47:30|17217.42|17217.42|17221.38|17221.38|17221.38|17221.38|17217.42|17217.42|0
1623768460000|2021-06-15 14:47:40|17213.45|17213.45|17213.45|17213.45|17213.45|17213.45|17213.45|17213.45|0
1623768490000|2021-06-15 14:48:10|17212.05|17212.05|17212.05|17212.05|17212.05|17212.05|17212.05|17212.05|0
1623768500000|2021-06-15 14:48:20|17214.85|17214.85|17214.85|17214.85|17214.85|17214.85|17214.85|17214.85|0
1623768540000|2021-06-15 14:49:00|17218.81|17218.81|17218.81|17218.81|17218.81|17218.81|17218.81|17218.81|0
1623768570000|2021-06-15 14:49:30|17214.85|17214.85|17214.85|17214.85|17214.85|17214.85|17214.85|17214.85|0
1623768580000|2021-06-15 14:49:40|17210.88|17210.88|17210.88|17210.88|17210.88|17210.88|17210.88|17210.88|0
1623768680000|2021-06-15 14:51:20|17212.28|17212.28|17210.88|17210.88|17212.28|17212.28|17210.88|17210.88|0
1623768690000|2021-06-15 14:51:30|17214.85|17214.85|17214.85|17214.85|17214.85|17214.85|17214.85|17214.85|0
1623768720000|2021-06-15 14:52:00|17213.45|17213.45|17213.45|17213.45|17213.45|17213.45|17213.45|17213.45|0
1623768730000|2021-06-15 14:52:10|17212.05|17212.05|17208.08|17208.08|17212.05|17212.05|17208.08|17208.08|0
1623768740000|2021-06-15 14:52:20|17209.48|17209.48|17209.48|17209.48|17209.48|17209.48|17209.48|17209.48|0
1623768760000|2021-06-15 14:52:40|17208.33|17208.33|17208.33|17208.33|17208.33|17208.33|17208.33|17208.33|0
1623768770000|2021-06-15 14:52:50|17206.94|17206.94|17206.94|17206.94|17206.94|17206.94|17206.94|17206.94|0
1623768780000|2021-06-15 14:53:00|17202.97|17202.97|17202.97|17202.97|17202.97|17202.97|17199|17199|0
1623768830000|2021-06-15 14:53:50|17195.03|17195.03|17195.03|17195.03|17195.03|17195.03|17195.03|17195.03|0
1623768850000|2021-06-15 14:54:10|17193.63|17193.63|17190.84|17190.84|17193.63|17193.63|17190.84|17190.84|0
1623768890000|2021-06-15 14:54:50|17192.24|17192.24|17192.24|17192.24|17192.24|17192.24|17192.24|17192.24|0
1623768970000|2021-06-15 14:56:10|17190.84|17190.84|17189.44|17189.44|17190.84|17190.84|17189.44|17189.44|0
1623768980000|2021-06-15 14:56:20|17188.04|17188.04|17188.04|17188.04|17188.04|17188.04|17188.04|17188.04|0
1623769020000|2021-06-15 14:57:00|17186.64|17186.64|17188.04|17188.04|17188.04|17188.04|17186.64|17186.64|0
1623769050000|2021-06-15 14:57:30|17184.07|17184.07|17184.07|17184.07|17184.07|17184.07|17184.07|17184.07|0
1623769060000|2021-06-15 14:57:40|17180.11|17180.11|17178.71|17178.71|17180.11|17180.11|17178.71|17178.71|0
1623769070000|2021-06-15 14:57:50|17177.31|17177.31|17177.31|17177.31|17177.31|17177.31|17177.31|17177.31|0
1623769090000|2021-06-15 14:58:10|17176.16|17176.16|17177.56|17177.56|17177.56|17177.56|17176.16|17176.16|0
1623769100000|2021-06-15 14:58:20|17178.96|17178.96|17174.99|17174.99|17178.96|17178.96|17174.99|17174.99|0
1623769150000|2021-06-15 14:59:10|17173.59|17173.59|17173.59|17173.59|17173.59|17173.59|17173.59|17173.59|0
1623769180000|2021-06-15 14:59:40|17169.62|17169.62|17169.62|17169.62|17169.62|17169.62|17169.62|17169.62|0
1623769200000|2021-06-15 15:00:00|17165.66|17165.66|17165.66|17165.66|17165.66|17165.66|17165.66|17165.66|0
1623769220000|2021-06-15 15:00:20|17169.62|17169.62|17169.62|17169.62|17169.62|17169.62|17169.62|17169.62|0
1623769230000|2021-06-15 15:00:30|17171.02|17171.02|17171.02|17171.02|17171.02|17171.02|17171.02|17171.02|0
1623769250000|2021-06-15 15:00:50|17172.42|17172.42|17173.82|17173.82|17173.82|17173.82|17172.42|17172.42|0
1623769270000|2021-06-15 15:01:10|17175.22|17175.22|17175.22|17175.22|17175.22|17175.22|17175.22|17175.22|0
1623769300000|2021-06-15 15:01:40|17179.18|17179.18|17179.18|17179.18|17179.18|17179.18|17179.18|17179.18|0
1623769440000|2021-06-15 15:04:00|17177.79|17177.79|17176.39|17176.39|17177.79|17177.79|17176.39|17176.39|0
1623769470000|2021-06-15 15:04:30|17172.42|17172.42|17172.42|17172.42|17172.42|17172.42|17172.42|17172.42|0
1623769500000|2021-06-15 15:05:00|17173.82|17173.82|17168.45|17168.45|17173.82|17173.82|17168.45|17168.45|0
1623769510000|2021-06-15 15:05:10|17167.31|17167.31|17165.91|17165.91|17167.31|17167.31|17165.91|17165.91|0
1623769570000|2021-06-15 15:06:10|17164.51|17164.51|17165.91|17165.91|17165.91|17165.91|17164.51|17164.51|0
1623769580000|2021-06-15 15:06:20|17169.87|17169.87|17164.74|17164.74|17169.87|17169.87|17164.74|17164.74|0
1623769600000|2021-06-15 15:06:40|17163.34|17163.34|17163.34|17163.34|17163.34|17163.34|17163.34|17163.34|0
1623769610000|2021-06-15 15:06:50|17159.37|17159.37|17159.37|17159.37|17159.37|17159.37|17159.37|17159.37|0
1623769670000|2021-06-15 15:07:50|17155.4|17155.4|17155.4|17155.4|17155.4|17155.4|17155.4|17155.4|0
1623769680000|2021-06-15 15:08:00|17158.2|17158.2|17159.6|17159.6|17159.6|17159.6|17158.2|17158.2|0
1623769690000|2021-06-15 15:08:10|17160.99|17160.99|17160.99|17160.99|17160.99|17160.99|17160.99|17160.99|0
1623769700000|2021-06-15 15:08:20|17162.39|17162.39|17166.36|17166.36|17166.36|17166.36|17162.39|17162.39|0
1623769710000|2021-06-15 15:08:30|17167.76|17167.76|17169.16|17169.16|17169.16|17169.16|17167.76|17167.76|0
1623769750000|2021-06-15 15:09:10|17166.36|17166.36|17166.36|17166.36|17166.36|17166.36|17166.36|17166.36|0
1623769800000|2021-06-15 15:10:00|17162.39|17162.39|17159.6|17159.6|17162.39|17162.39|17159.6|17159.6|0
1623769850000|2021-06-15 15:10:50|17160.99|17160.99|17164.96|17164.96|17164.96|17164.96|17160.99|17160.99|0
1623769930000|2021-06-15 15:12:10|17168.93|17168.93|17164.96|17164.96|17168.93|17168.93|17164.96|17164.96|0
1623769940000|2021-06-15 15:12:20|17168.93|17168.93|17168.93|17168.93|17168.93|17168.93|17168.93|17168.93|0
1623769950000|2021-06-15 15:12:30|17170.33|17170.33|17170.33|17170.33|17170.33|17170.33|17170.33|17170.33|0
1623770010000|2021-06-15 15:13:30|17174.3|17174.3|17174.3|17174.3|17174.3|17174.3|17174.3|17174.3|0
1623770040000|2021-06-15 15:14:00|17177.09|17177.09|17175.69|17175.69|17177.09|17177.09|17175.69|17175.69|0
1623770050000|2021-06-15 15:14:10|17179.66|17179.66|17179.66|17179.66|17179.66|17179.66|17179.66|17179.66|0
1623770110000|2021-06-15 15:15:10|17183.63|17183.63|17183.63|17183.63|17183.63|17183.63|17183.63|17183.63|0
1623770120000|2021-06-15 15:15:20|17187.6|17187.6|17187.6|17187.6|17187.6|17187.6|17187.6|17187.6|0
1623770140000|2021-06-15 15:15:40|17186.2|17186.2|17184.8|17184.8|17186.2|17186.2|17184.8|17184.8|0
1623770180000|2021-06-15 15:16:20|17176.86|17176.86|17176.86|17176.86|17176.86|17176.86|17176.86|17176.86|0
1623770260000|2021-06-15 15:17:40|17178.01|17178.01|17179.16|17179.16|17179.16|17179.16|17178.01|17178.01|0
1623770300000|2021-06-15 15:18:20|17183.13|17183.13|17183.13|17183.13|17183.13|17183.13|17183.13|17183.13|0
1623770320000|2021-06-15 15:18:40|17187.1|17187.1|17187.1|17187.1|17187.1|17187.1|17187.1|17187.1|0
1623770340000|2021-06-15 15:19:00|17191.06|17191.06|17191.06|17191.06|17191.06|17191.06|17191.06|17191.06|0
1623770380000|2021-06-15 15:19:40|17187.1|17187.1|17187.1|17187.1|17187.1|17187.1|17187.1|17187.1|0
1623770400000|2021-06-15 15:20:00|17185.95|17185.95|17185.95|17185.95|17185.95|17185.95|17185.95|17185.95|0
1623770420000|2021-06-15 15:20:20|17181.98|17181.98|17181.98|17181.98|17181.98|17181.98|17181.98|17181.98|0
1623770430000|2021-06-15 15:20:30|17183.38|17183.38|17183.38|17183.38|17183.38|17183.38|17183.38|17183.38|0
1623770460000|2021-06-15 15:21:00|17181.98|17181.98|17181.98|17181.98|17181.98|17181.98|17181.98|17181.98|0
1623770520000|2021-06-15 15:22:00|17180.58|17180.58|17179.18|17179.18|17180.58|17180.58|17179.18|17179.18|0
1623770540000|2021-06-15 15:22:20|17183.15|17183.15|17184.55|17184.55|17184.55|17184.55|17183.15|17183.15|0
1623770560000|2021-06-15 15:22:40|17180.58|17180.58|17180.58|17180.58|17180.58|17180.58|17180.58|17180.58|0
1623770570000|2021-06-15 15:22:50|17183.38|17183.38|17181.98|17181.98|17183.38|17183.38|17181.98|17181.98|0
1623770590000|2021-06-15 15:23:10|17180.58|17180.58|17180.58|17180.58|17180.58|17180.58|17180.58|17180.58|0
1623770630000|2021-06-15 15:23:50|17184.55|17184.55|17184.55|17184.55|17184.55|17184.55|17184.55|17184.55|0
1623770640000|2021-06-15 15:24:00|17185.95|17185.95|17180.81|17180.81|17188.74|17188.74|17180.81|17180.81|0
1623770660000|2021-06-15 15:24:20|17178.01|17178.01|17178.01|17178.01|17178.01|17178.01|17178.01|17178.01|0
1623770680000|2021-06-15 15:24:40|17176.61|17176.61|17176.61|17176.61|17176.61|17176.61|17176.61|17176.61|0
1623770700000|2021-06-15 15:25:00|17172.65|17172.65|17176.61|17176.61|17176.61|17176.61|17172.65|17172.65|0
1623770710000|2021-06-15 15:25:10|17178.01|17178.01|17178.01|17178.01|17178.01|17178.01|17178.01|17178.01|0
1623770720000|2021-06-15 15:25:20|17176.61|17176.61|17180.58|17180.58|17180.58|17180.58|17176.61|17176.61|0
1623770730000|2021-06-15 15:25:30|17176.61|17176.61|17176.61|17176.61|17176.61|17176.61|17176.61|17176.61|0
1623770780000|2021-06-15 15:26:20|17180.58|17180.58|17180.58|17180.58|17180.58|17180.58|17180.58|17180.58|0
1623770800000|2021-06-15 15:26:40|17181.98|17181.98|17181.98|17181.98|17181.98|17181.98|17181.98|17181.98|0
1623770840000|2021-06-15 15:27:20|17183.38|17183.38|17183.38|17183.38|17183.38|17183.38|17183.38|17183.38|0
1623770860000|2021-06-15 15:27:40|17181.98|17181.98|17181.98|17181.98|17181.98|17181.98|17181.98|17181.98|0
1623770870000|2021-06-15 15:27:50|17183.38|17183.38|17181.98|17181.98|17183.38|17183.38|17181.98|17181.98|0
1623770880000|2021-06-15 15:28:00|17183.38|17183.38|17179.41|17179.41|17183.38|17183.38|17179.41|17179.41|0
1623770900000|2021-06-15 15:28:20|17187.35|17187.35|17187.35|17187.35|17187.35|17187.35|17187.35|17187.35|0
1623770910000|2021-06-15 15:28:30|17183.38|17183.38|17183.38|17183.38|17183.38|17183.38|17183.38|17183.38|0
1623770940000|2021-06-15 15:29:00|17187.35|17187.35|17187.35|17187.35|17187.35|17187.35|17187.35|17187.35|0
1623770960000|2021-06-15 15:29:20|17183.38|17183.38|17184.78|17184.78|17184.78|17184.78|17183.38|17183.38|0
1623770980000|2021-06-15 15:29:40|17192.71|17192.71|17192.71|17192.71|17192.71|17192.71|17192.71|17192.71|0
1623770990000|2021-06-15 15:29:50|17184.78|17184.78|17188.72|17188.72|17188.72|17188.72|17184.78|17184.78|0
1623827720000|2021-06-16 07:15:20|17291.84|17291.84|17291.84|17291.84|17291.84|17291.84|17291.84|17291.84|0
1623827730000|2021-06-16 07:15:30|17294.64|17294.64|17294.64|17294.64|17294.64|17294.64|17290.67|17290.67|0
1623827760000|2021-06-16 07:16:00|17286.7|17286.7|17286.7|17286.7|17286.7|17286.7|17286.7|17286.7|0
1623827770000|2021-06-16 07:16:10|17298.61|17298.61|17310.51|17310.51|17310.51|17310.51|17298.61|17298.61|0
1623827790000|2021-06-16 07:16:30|17309.11|17309.11|17309.11|17309.11|17309.11|17309.11|17309.11|17309.11|0
1623827820000|2021-06-16 07:17:00|17304.92|17304.92|17304.92|17304.92|17304.92|17304.92|17304.92|17304.92|0
1623827830000|2021-06-16 07:17:10|17296.88|17296.88|17296.88|17296.88|17296.88|17296.88|17296.88|17296.88|0
1623827860000|2021-06-16 07:17:40|17298.28|17298.28|17298.28|17298.28|17298.28|17298.28|17298.28|17298.28|0
1623827920000|2021-06-16 07:18:40|17302.25|17302.25|17302.25|17302.25|17302.25|17302.25|17302.25|17302.25|0
1623827930000|2021-06-16 07:18:50|17306.21|17306.21|17306.21|17306.21|17306.21|17306.21|17306.21|17306.21|0
1623827950000|2021-06-16 07:19:10|17310.18|17310.18|17302.25|17302.25|17310.18|17310.18|17302.25|17302.25|0
1623827970000|2021-06-16 07:19:30|17299.95|17299.95|17295.76|17295.76|17299.95|17299.95|17295.76|17295.76|0
1623827980000|2021-06-16 07:19:40|17296.9|17296.9|17296.9|17296.9|17296.9|17296.9|17296.9|17296.9|0
1623827990000|2021-06-16 07:19:50|17299.7|17299.7|17299.7|17299.7|17299.7|17299.7|17299.7|17299.7|0
1623828010000|2021-06-16 07:20:10|17300.85|17300.85|17300.85|17300.85|17300.85|17300.85|17300.85|17300.85|0
1623828020000|2021-06-16 07:20:20|17284.98|17284.98|17293.14|17293.14|17293.14|17293.14|17284.98|17284.98|0
1623828030000|2021-06-16 07:20:30|17285.2|17285.2|17286.35|17286.35|17286.35|17286.35|17285.2|17285.2|0
1623828050000|2021-06-16 07:20:50|17284.95|17284.95|17284.95|17284.95|17284.95|17284.95|17284.95|17284.95|0
1623828060000|2021-06-16 07:21:00|17282.16|17282.16|17274.22|17274.22|17282.16|17282.16|17274.22|17274.22|0
1623828110000|2021-06-16 07:21:50|17275.62|17275.62|17275.62|17275.62|17275.62|17275.62|17275.62|17275.62|0
1623828150000|2021-06-16 07:22:30|17276.77|17276.77|17276.77|17276.77|17276.77|17276.77|17276.77|17276.77|0
1623828170000|2021-06-16 07:22:50|17288.67|17288.67|17288.67|17288.67|17288.67|17288.67|17288.67|17288.67|0
1623828250000|2021-06-16 07:24:10|17292.64|17292.64|17292.64|17292.64|17292.64|17292.64|17292.64|17292.64|0
1623828290000|2021-06-16 07:24:50|17288.45|17288.45|17287.05|17287.05|17288.45|17288.45|17287.05|17287.05|0
1623828300000|2021-06-16 07:25:00|17289.84|17289.84|17295.44|17295.44|17295.44|17295.44|17289.84|17289.84|0
1623828320000|2021-06-16 07:25:20|17296.83|17296.83|17299.63|17299.63|17299.63|17299.63|17296.83|17296.83|0
1623828340000|2021-06-16 07:25:40|17298.23|17298.23|17296.83|17296.83|17298.23|17298.23|17296.83|17296.83|0
1623828400000|2021-06-16 07:26:40|17299.63|17299.63|17299.63|17299.63|17299.63|17299.63|17299.63|17299.63|0
1623828420000|2021-06-16 07:27:00|17302.43|17302.43|17305.22|17305.22|17305.22|17305.22|17302.43|17302.43|0
1623828450000|2021-06-16 07:27:30|17303.82|17303.82|17303.82|17303.82|17303.82|17303.82|17303.82|17303.82|0
1623828460000|2021-06-16 07:27:40|17308.02|17308.02|17308.02|17308.02|17308.02|17308.02|17308.02|17308.02|0
1623828480000|2021-06-16 07:28:00|17306.62|17306.62|17306.62|17306.62|17306.62|17306.62|17306.62|17306.62|0
1623828490000|2021-06-16 07:28:10|17303.82|17303.82|17305.22|17305.22|17305.22|17305.22|17303.82|17303.82|0
1623828500000|2021-06-16 07:28:20|17301.25|17301.25|17301.25|17301.25|17301.25|17301.25|17301.25|17301.25|0
1623828590000|2021-06-16 07:29:50|17302.65|17302.65|17302.65|17302.65|17302.65|17302.65|17302.65|17302.65|0
1623828620000|2021-06-16 07:30:20|17310.59|17310.59|17314.56|17314.56|17314.56|17314.56|17310.59|17310.59|0
1623828710000|2021-06-16 07:31:50|17313.41|17313.41|17310.61|17310.61|17313.41|17313.41|17310.61|17310.61|0
1623828720000|2021-06-16 07:32:00|17306.42|17306.42|17306.42|17306.42|17306.42|17306.42|17306.42|17306.42|0
1623828830000|2021-06-16 07:33:50|17298.48|17298.48|17298.48|17298.48|17298.48|17298.48|17298.48|17298.48|0
1623828870000|2021-06-16 07:34:30|17290.55|17290.55|17286.58|17286.58|17290.55|17290.55|17286.58|17286.58|0
1623828970000|2021-06-16 07:36:10|17290.55|17290.55|17286.58|17286.58|17290.55|17290.55|17286.58|17286.58|0
1623829000000|2021-06-16 07:36:40|17283.78|17283.78|17283.78|17283.78|17283.78|17283.78|17283.78|17283.78|0
1623829010000|2021-06-16 07:36:50|17282.38|17282.38|17282.38|17282.38|17282.38|17282.38|17282.38|17282.38|0
1623829020000|2021-06-16 07:37:00|17274.45|17274.45|17274.45|17274.45|17274.45|17274.45|17274.45|17274.45|0
1623829160000|2021-06-16 07:39:20|17286.35|17286.35|17286.35|17286.35|17286.35|17286.35|17286.35|17286.35|0
1623829200000|2021-06-16 07:40:00|17291.94|17291.94|17291.94|17291.94|17291.94|17291.94|17291.94|17291.94|0
1623829230000|2021-06-16 07:40:30|17294.74|17294.74|17298.93|17298.93|17298.93|17298.93|17294.74|17294.74|0
1623829260000|2021-06-16 07:41:00|17296.14|17296.14|17296.14|17296.14|17296.14|17296.14|17296.14|17296.14|0
1623829490000|2021-06-16 07:44:50|17293.84|17293.84|17294.99|17294.99|17294.99|17294.99|17293.84|17293.84|0
1623829500000|2021-06-16 07:45:00|17291.02|17291.02|17291.02|17291.02|17291.02|17291.02|17291.02|17291.02|0
1623829510000|2021-06-16 07:45:10|17285.43|17285.43|17284.03|17284.03|17285.43|17285.43|17284.03|17284.03|0
1623829610000|2021-06-16 07:46:50|17282.88|17282.88|17280.09|17280.09|17282.88|17282.88|17280.09|17280.09|0
1623829630000|2021-06-16 07:47:10|17284.06|17284.06|17284.06|17284.06|17284.06|17284.06|17284.06|17284.06|0
1623829650000|2021-06-16 07:47:30|17279.86|17279.86|17279.86|17279.86|17279.86|17279.86|17279.86|17279.86|0
1623829680000|2021-06-16 07:48:00|17275.89|17275.89|17275.89|17275.89|17275.89|17275.89|17275.89|17275.89|0
1623829750000|2021-06-16 07:49:10|17279.86|17279.86|17279.86|17279.86|17279.86|17279.86|17279.86|17279.86|0
1623829770000|2021-06-16 07:49:30|17283.31|17283.31|17284.45|17284.45|17284.45|17284.45|17283.31|17283.31|0
1623829790000|2021-06-16 07:49:50|17288.42|17288.42|17288.42|17288.42|17288.42|17288.42|17288.42|17288.42|0
1623829900000|2021-06-16 07:51:40|17287.27|17287.27|17287.27|17287.27|17287.27|17287.27|17287.27|17287.27|0
1623829930000|2021-06-16 07:52:10|17284.48|17284.48|17288.67|17288.67|17288.67|17288.67|17284.48|17284.48|0
1623829950000|2021-06-16 07:52:30|17287.27|17287.27|17282.13|17282.13|17287.27|17287.27|17279.34|17279.34|0
1623830000000|2021-06-16 07:53:20|17284.93|17284.93|17284.93|17284.93|17284.93|17284.93|17284.93|17284.93|0
1623830010000|2021-06-16 07:53:30|17296.83|17296.83|17292.87|17292.87|17296.83|17296.83|17292.87|17292.87|0
1623830020000|2021-06-16 07:53:40|17300.8|17300.8|17296.83|17296.83|17300.8|17300.8|17296.83|17296.83|0
1623830030000|2021-06-16 07:53:50|17298.23|17298.23|17298.23|17298.23|17298.23|17298.23|17298.23|17298.23|0
1623830130000|2021-06-16 07:55:30|17299.63|17299.63|17291.69|17291.69|17299.63|17299.63|17291.69|17291.69|0
1623830180000|2021-06-16 07:56:20|17290.3|17290.3|17290.3|17290.3|17290.3|17290.3|17290.3|17290.3|0
1623830440000|2021-06-16 08:00:40|17294.26|17294.26|17294.26|17294.26|17294.26|17294.26|17294.26|17294.26|0
1623830460000|2021-06-16 08:01:00|17291.47|17291.47|17291.47|17291.47|17291.47|17291.47|17291.47|17291.47|0
1623830520000|2021-06-16 08:02:00|17287.5|17287.5|17287.5|17287.5|17287.5|17287.5|17287.5|17287.5|0
1623830570000|2021-06-16 08:02:50|17288.9|17288.9|17288.9|17288.9|17288.9|17288.9|17288.9|17288.9|0
1623830590000|2021-06-16 08:03:10|17291.69|17291.69|17291.69|17291.69|17291.69|17291.69|17291.69|17291.69|0
1623830630000|2021-06-16 08:03:50|17288.9|17288.9|17288.9|17288.9|17288.9|17288.9|17288.9|17288.9|0
1623830640000|2021-06-16 08:04:00|17291.69|17291.69|17287.75|17287.75|17291.69|17291.69|17287.75|17287.75|0
1623830670000|2021-06-16 08:04:30|17286.35|17286.35|17286.35|17286.35|17286.35|17286.35|17286.35|17286.35|0
1623830680000|2021-06-16 08:04:40|17287.75|17287.75|17286.35|17286.35|17287.75|17287.75|17286.35|17286.35|0
1623830720000|2021-06-16 08:05:20|17282.16|17282.16|17282.16|17282.16|17282.16|17282.16|17282.16|17282.16|0
1623830760000|2021-06-16 08:06:00|17279.36|17279.36|17279.36|17279.36|17279.36|17279.36|17279.36|17279.36|0
1623830840000|2021-06-16 08:07:20|17283.33|17283.33|17283.33|17283.33|17283.33|17283.33|17283.33|17283.33|0
1623831160000|2021-06-16 08:12:40|17263.49|17263.49|17267.46|17267.46|17267.46|17267.46|17259.52|17259.52|0
1623831170000|2021-06-16 08:12:50|17271.43|17271.43|17279.36|17279.36|17279.36|17279.36|17267.46|17267.46|0
1623831180000|2021-06-16 08:13:00|17271.43|17271.43|17271.43|17271.43|17271.43|17271.43|17271.43|17271.43|0
1623831190000|2021-06-16 08:13:10|17275.39|17275.39|17271.2|17271.2|17275.39|17275.39|17271.2|17271.2|0
1623831250000|2021-06-16 08:14:10|17255.33|17255.33|17255.33|17255.33|17255.33|17255.33|17255.33|17255.33|0
1623831290000|2021-06-16 08:14:50|17251.36|17251.36|17259.3|17259.3|17259.3|17259.3|17235.49|17235.49|0
1623831300000|2021-06-16 08:15:00|17246.71|17246.71|17246.71|17246.71|17246.71|17246.71|17246.71|17246.71|0
1623831310000|2021-06-16 08:15:10|17230.84|17230.84|17218.94|17218.94|17230.84|17230.84|17218.94|17218.94|0
1623831330000|2021-06-16 08:15:30|17220.34|17220.34|17221.74|17221.74|17221.74|17221.74|17220.34|17220.34|0
1623831360000|2021-06-16 08:16:00|17220.34|17220.34|17220.34|17220.34|17220.34|17220.34|17220.34|17220.34|0
1623831370000|2021-06-16 08:16:10|17216.37|17216.37|17216.37|17216.37|17216.37|17216.37|17216.37|17216.37|0
1623831490000|2021-06-16 08:18:10|17213.57|17213.57|17213.57|17213.57|17213.57|17213.57|17213.57|17213.57|0
1623831550000|2021-06-16 08:19:10|17205.64|17205.64|17202.84|17202.84|17205.64|17205.64|17202.84|17202.84|0
1623831570000|2021-06-16 08:19:30|17200.55|17200.55|17200.55|17200.55|17200.55|17200.55|17200.55|17200.55|0
1623831600000|2021-06-16 08:20:00|17192.61|17192.61|17188.64|17188.64|17192.61|17192.61|17188.64|17188.64|0
1623831620000|2021-06-16 08:20:20|17187.5|17187.5|17187.5|17187.5|17187.5|17187.5|17187.5|17187.5|0
1623831680000|2021-06-16 08:21:20|17199.4|17199.4|17207.33|17207.33|17207.33|17207.33|17199.4|17199.4|0
1623831710000|2021-06-16 08:21:50|17195.43|17195.43|17195.43|17195.43|17195.43|17195.43|17195.43|17195.43|0
1623831720000|2021-06-16 08:22:00|17191.24|17191.24|17191.24|17191.24|17191.24|17191.24|17191.24|17191.24|0
1623831730000|2021-06-16 08:22:10|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|0
1623831760000|2021-06-16 08:22:40|17183.3|17183.3|17183.3|17183.3|17183.3|17183.3|17183.3|17183.3|0
1623831820000|2021-06-16 08:23:40|17181.01|17181.01|17181.01|17181.01|17181.01|17181.01|17181.01|17181.01|0
1623831840000|2021-06-16 08:24:00|17176.81|17176.81|17174.24|17174.24|17176.81|17176.81|17172.84|17172.84|0
1623831910000|2021-06-16 08:25:10|17177.04|17177.04|17177.04|17177.04|17177.04|17177.04|17177.04|17177.04|0
1623832020000|2021-06-16 08:27:00|17174.74|17174.74|17174.74|17174.74|17174.74|17174.74|17174.74|17174.74|0
1623832070000|2021-06-16 08:27:50|17177.54|17177.54|17178.94|17178.94|17178.94|17178.94|17177.54|17177.54|0
1623832090000|2021-06-16 08:28:10|17180.33|17180.33|17180.33|17180.33|17180.33|17180.33|17180.33|17180.33|0
1623832120000|2021-06-16 08:28:40|17178.94|17178.94|17178.94|17178.94|17178.94|17178.94|17178.94|17178.94|0
1623832140000|2021-06-16 08:29:00|17180.33|17180.33|17180.33|17180.33|17180.33|17180.33|17180.33|17180.33|0
1623832150000|2021-06-16 08:29:10|17183.13|17183.13|17185.93|17185.93|17187.32|17187.32|17183.13|17183.13|0
1623832200000|2021-06-16 08:30:00|17181.96|17181.96|17181.96|17181.96|17181.96|17181.96|17181.96|17181.96|0
1623832250000|2021-06-16 08:30:50|17179.16|17179.16|17176.37|17176.37|17179.16|17179.16|17176.37|17176.37|0
1623832260000|2021-06-16 08:31:00|17172.4|17172.4|17172.4|17172.4|17172.4|17172.4|17172.4|17172.4|0
1623832350000|2021-06-16 08:32:30|17177.99|17177.99|17177.99|17177.99|17177.99|17177.99|17177.99|17177.99|0
1623832380000|2021-06-16 08:33:00|17170.06|17170.06|17163.06|17163.06|17170.06|17170.06|17163.06|17163.06|0
1623832390000|2021-06-16 08:33:10|17165.86|17165.86|17165.86|17165.86|17165.86|17165.86|17165.86|17165.86|0
1623832400000|2021-06-16 08:33:20|17161.89|17161.89|17174.02|17174.02|17174.02|17174.02|17161.89|17161.89|0
1623832410000|2021-06-16 08:33:30|17175.42|17175.42|17175.42|17175.42|17175.42|17175.42|17175.42|17175.42|0
1623832440000|2021-06-16 08:34:00|17174.02|17174.02|17172.62|17172.62|17174.02|17174.02|17172.62|17172.62|0
1623832460000|2021-06-16 08:34:20|17174.02|17174.02|17174.02|17174.02|17174.02|17174.02|17174.02|17174.02|0
1623832470000|2021-06-16 08:34:30|17175.42|17175.42|17176.82|17176.82|17176.82|17176.82|17175.42|17175.42|0
1623832500000|2021-06-16 08:35:00|17175.42|17175.42|17175.42|17175.42|17175.42|17175.42|17175.42|17175.42|0
1623832590000|2021-06-16 08:36:30|17176.82|17176.82|17176.82|17176.82|17176.82|17176.82|17176.82|17176.82|0
1623832600000|2021-06-16 08:36:40|17178.22|17178.22|17178.22|17178.22|17178.22|17178.22|17178.22|17178.22|0
1623832610000|2021-06-16 08:36:50|17179.61|17179.61|17179.61|17179.61|17179.61|17179.61|17179.61|17179.61|0
1623832630000|2021-06-16 08:37:10|17181.01|17181.01|17181.01|17181.01|17181.01|17181.01|17181.01|17181.01|0
1623832650000|2021-06-16 08:37:30|17179.61|17179.61|17181.01|17181.01|17181.01|17181.01|17179.61|17179.61|0
1623832660000|2021-06-16 08:37:40|17179.61|17179.61|17179.61|17179.61|17179.61|17179.61|17179.61|17179.61|0
1623832680000|2021-06-16 08:38:00|17181.01|17181.01|17181.01|17181.01|17181.01|17181.01|17181.01|17181.01|0
1623832690000|2021-06-16 08:38:10|17183.81|17183.81|17183.81|17183.81|17183.81|17183.81|17183.81|17183.81|0
1623832710000|2021-06-16 08:38:30|17181.01|17181.01|17181.01|17181.01|17181.01|17181.01|17181.01|17181.01|0
1623832720000|2021-06-16 08:38:40|17182.41|17182.41|17182.41|17182.41|17182.41|17182.41|17182.41|17182.41|0
1623832730000|2021-06-16 08:38:50|17183.81|17183.81|17183.81|17183.81|17183.81|17183.81|17183.81|17183.81|0
1623832740000|2021-06-16 08:39:00|17181.01|17181.01|17174.48|17174.48|17182.41|17182.41|17174.48|17174.48|0
1623832770000|2021-06-16 08:39:30|17175.87|17175.87|17175.87|17175.87|17175.87|17175.87|17175.87|17175.87|0
1623832780000|2021-06-16 08:39:40|17177.27|17177.27|17177.27|17177.27|17177.27|17177.27|17177.27|17177.27|0
1623832790000|2021-06-16 08:39:50|17173.08|17173.08|17173.08|17173.08|17173.08|17173.08|17173.08|17173.08|0
1623832800000|2021-06-16 08:40:00|17175.87|17175.87|17175.87|17175.87|17175.87|17175.87|17175.87|17175.87|0
1623832810000|2021-06-16 08:40:10|17178.67|17178.67|17178.67|17178.67|17178.67|17178.67|17178.67|17178.67|0
1623832820000|2021-06-16 08:40:20|17180.07|17180.07|17180.07|17180.07|17180.07|17180.07|17180.07|17180.07|0
1623832840000|2021-06-16 08:40:40|17181.47|17181.47|17181.47|17181.47|17181.47|17181.47|17181.47|17181.47|0
1623832850000|2021-06-16 08:40:50|17177.27|17177.27|17177.27|17177.27|17177.27|17177.27|17177.27|17177.27|0
1623832870000|2021-06-16 08:41:10|17178.67|17178.67|17178.67|17178.67|17178.67|17178.67|17178.67|17178.67|0
1623832880000|2021-06-16 08:41:20|17177.27|17177.27|17173.08|17173.08|17177.27|17177.27|17173.08|17173.08|0
1623832910000|2021-06-16 08:41:50|17171.68|17171.68|17170.28|17170.28|17171.68|17171.68|17170.28|17170.28|0
1623832920000|2021-06-16 08:42:00|17166.31|17166.31|17162.35|17162.35|17166.31|17166.31|17162.35|17162.35|0
1623832970000|2021-06-16 08:42:50|17170.28|17170.28|17170.28|17170.28|17170.28|17170.28|17170.28|17170.28|0
1623833020000|2021-06-16 08:43:40|17167.49|17167.49|17167.49|17167.49|17167.49|17167.49|17167.49|17167.49|0
1623833090000|2021-06-16 08:44:50|17159.55|17159.55|17160.95|17160.95|17160.95|17160.95|17159.55|17159.55|0
1623833100000|2021-06-16 08:45:00|17162.35|17162.35|17162.35|17162.35|17162.35|17162.35|17162.35|17162.35|0
1623833140000|2021-06-16 08:45:40|17154.31|17154.31|17154.31|17154.31|17154.31|17154.31|17154.31|17154.31|0
1623833160000|2021-06-16 08:46:00|17158.28|17158.28|17158.28|17158.28|17158.28|17158.28|17158.28|17158.28|0
1623833170000|2021-06-16 08:46:10|17162.25|17162.25|17162.25|17162.25|17162.25|17162.25|17162.25|17162.25|0
1623833190000|2021-06-16 08:46:30|17166.21|17166.21|17170.18|17170.18|17170.18|17170.18|17166.21|17166.21|0
1623833210000|2021-06-16 08:46:50|17172.98|17172.98|17172.98|17172.98|17172.98|17172.98|17172.98|17172.98|0
1623833220000|2021-06-16 08:47:00|17174.12|17174.12|17174.12|17174.12|17174.12|17174.12|17174.12|17174.12|0
1623833250000|2021-06-16 08:47:30|17178.09|17178.09|17182.06|17182.06|17182.06|17182.06|17178.09|17178.09|0
1623833270000|2021-06-16 08:47:50|17183.46|17183.46|17185.75|17185.75|17185.75|17185.75|17183.46|17183.46|0
1623833290000|2021-06-16 08:48:10|17193.69|17193.69|17193.69|17193.69|17193.69|17193.69|17193.69|17193.69|0
1623833310000|2021-06-16 08:48:30|17195.09|17195.09|17195.09|17195.09|17195.09|17195.09|17195.09|17195.09|0
1623833340000|2021-06-16 08:49:00|17197.88|17197.88|17197.88|17197.88|17197.88|17197.88|17197.88|17197.88|0
1623833350000|2021-06-16 08:49:10|17204.87|17204.87|17204.87|17204.87|17204.87|17204.87|17204.87|17204.87|0
1623833420000|2021-06-16 08:50:20|17206.27|17206.27|17206.27|17206.27|17206.27|17206.27|17206.27|17206.27|0
1623833430000|2021-06-16 08:50:30|17209.07|17209.07|17209.07|17209.07|17209.07|17209.07|17209.07|17209.07|0
1623833450000|2021-06-16 08:50:50|17213.04|17213.04|17213.04|17213.04|17213.04|17213.04|17213.04|17213.04|0
1623833460000|2021-06-16 08:51:00|17217|17217|17217|17217|17217|17217|17217|17217|0
1623833480000|2021-06-16 08:51:20|17222.6|17222.6|17222.6|17222.6|17222.6|17222.6|17222.6|17222.6|0
1623833490000|2021-06-16 08:51:30|17226.79|17226.79|17229.09|17229.09|17229.09|17229.09|17226.79|17226.79|0
1623833530000|2021-06-16 08:52:10|17233.28|17233.28|17233.28|17233.28|17233.28|17233.28|17233.28|17233.28|0
1623833550000|2021-06-16 08:52:30|17234.43|17234.43|17234.43|17234.43|17234.43|17234.43|17234.43|17234.43|0
1623833710000|2021-06-16 08:55:10|17233.03|17233.03|17233.03|17233.03|17233.03|17233.03|17233.03|17233.03|0
1623833730000|2021-06-16 08:55:30|17235.83|17235.83|17238.62|17238.62|17238.62|17238.62|17235.83|17235.83|0
1623833790000|2021-06-16 08:56:30|17242.59|17242.59|17243.99|17243.99|17243.99|17243.99|17242.59|17242.59|0
1623833820000|2021-06-16 08:57:00|17245.39|17245.39|17245.39|17245.39|17249.35|17249.35|17245.39|17245.39|0
1623833840000|2021-06-16 08:57:20|17242.59|17242.59|17242.59|17242.59|17242.59|17242.59|17242.59|17242.59|0
1623833860000|2021-06-16 08:57:40|17245.39|17245.39|17245.39|17245.39|17245.39|17245.39|17245.39|17245.39|0
1623833900000|2021-06-16 08:58:20|17243.99|17243.99|17245.39|17245.39|17245.39|17245.39|17243.99|17243.99|0
1623833910000|2021-06-16 08:58:30|17242.59|17242.59|17242.59|17242.59|17242.59|17242.59|17242.59|17242.59|0
1623833970000|2021-06-16 08:59:30|17243.99|17243.99|17253.77|17253.77|17253.77|17253.77|17243.99|17243.99|0
1623833980000|2021-06-16 08:59:40|17255.17|17255.17|17255.17|17255.17|17255.17|17255.17|17255.17|17255.17|0
1623833990000|2021-06-16 08:59:50|17252.38|17252.38|17252.38|17252.38|17252.38|17252.38|17252.38|17252.38|0
1623834000000|2021-06-16 09:00:00|17250.98|17250.98|17253.77|17253.77|17253.77|17253.77|17250.98|17250.98|0
1623834020000|2021-06-16 09:00:20|17256.57|17256.57|17256.57|17256.57|17256.57|17256.57|17256.57|17256.57|0
1623834040000|2021-06-16 09:00:40|17259.37|17259.37|17260.76|17260.76|17260.76|17260.76|17259.37|17259.37|0
1623834080000|2021-06-16 09:01:20|17259.37|17259.37|17259.37|17259.37|17259.37|17259.37|17259.37|17259.37|0
1623834110000|2021-06-16 09:01:50|17267.3|17267.3|17271.27|17271.27|17271.27|17271.27|17267.3|17267.3|0
1623834130000|2021-06-16 09:02:10|17267.3|17267.3|17267.3|17267.3|17267.3|17267.3|17267.3|17267.3|0
1623834140000|2021-06-16 09:02:20|17263.33|17263.33|17263.33|17263.33|17263.33|17263.33|17263.33|17263.33|0
1623834290000|2021-06-16 09:04:50|17259.14|17259.14|17267.53|17267.53|17267.53|17267.53|17259.14|17259.14|0
1623834350000|2021-06-16 09:05:50|17266.38|17266.38|17266.38|17266.38|17266.38|17266.38|17266.38|17266.38|0
1623834360000|2021-06-16 09:06:00|17267.53|17267.53|17267.53|17267.53|17267.53|17267.53|17267.53|17267.53|0
1623834390000|2021-06-16 09:06:30|17270.32|17270.32|17268.93|17268.93|17270.32|17270.32|17268.93|17268.93|0
1623834400000|2021-06-16 09:06:40|17270.07|17270.07|17270.07|17270.07|17270.07|17270.07|17270.07|17270.07|0
1623834420000|2021-06-16 09:07:00|17277.06|17277.06|17279.86|17279.86|17279.86|17279.86|17277.06|17277.06|0
1623834430000|2021-06-16 09:07:10|17282.66|17282.66|17282.66|17282.66|17282.66|17282.66|17282.66|17282.66|0
1623834440000|2021-06-16 09:07:20|17285.45|17285.45|17285.45|17285.45|17285.45|17285.45|17285.45|17285.45|0
1623834480000|2021-06-16 09:08:00|17286.6|17286.6|17286.6|17286.6|17286.6|17286.6|17286.6|17286.6|0
1623834510000|2021-06-16 09:08:30|17283.8|17283.8|17283.8|17283.8|17283.8|17283.8|17283.8|17283.8|0
1623834520000|2021-06-16 09:08:40|17282.41|17282.41|17282.41|17282.41|17282.41|17282.41|17282.41|17282.41|0
1623834570000|2021-06-16 09:09:30|17281.26|17281.26|17281.26|17281.26|17281.26|17281.26|17281.26|17281.26|0
1623834590000|2021-06-16 09:09:50|17282.66|17282.66|17282.66|17282.66|17282.66|17282.66|17282.66|17282.66|0
1623834620000|2021-06-16 09:10:20|17284.05|17284.05|17284.05|17284.05|17284.05|17284.05|17284.05|17284.05|0
1623834640000|2021-06-16 09:10:40|17282.66|17282.66|17282.66|17282.66|17282.66|17282.66|17282.66|17282.66|0
1623834670000|2021-06-16 09:11:10|17279.86|17279.86|17278.46|17278.46|17279.86|17279.86|17278.46|17278.46|0
1623834690000|2021-06-16 09:11:30|17274.49|17274.49|17274.49|17274.49|17274.49|17274.49|17274.49|17274.49|0
1623834710000|2021-06-16 09:11:50|17277.29|17277.29|17275.89|17275.89|17277.29|17277.29|17275.89|17275.89|0
1623834720000|2021-06-16 09:12:00|17274.74|17274.74|17286.65|17286.65|17286.65|17286.65|17274.74|17274.74|0
1623834730000|2021-06-16 09:12:10|17288.05|17288.05|17288.05|17288.05|17288.05|17288.05|17288.05|17288.05|0
1623834850000|2021-06-16 09:14:10|17286.65|17286.65|17283.85|17283.85|17286.65|17286.65|17283.85|17283.85|0
1623834900000|2021-06-16 09:15:00|17278.26|17278.26|17278.26|17278.26|17278.26|17278.26|17278.26|17278.26|0
1623834930000|2021-06-16 09:15:30|17274.29|17274.29|17274.29|17274.29|17274.29|17274.29|17274.29|17274.29|0
1623834940000|2021-06-16 09:15:40|17270.32|17270.32|17274.29|17274.29|17274.29|17274.29|17270.32|17270.32|0
1623835080000|2021-06-16 09:18:00|17270.32|17270.32|17270.32|17270.32|17270.32|17270.32|17270.32|17270.32|0
1623835160000|2021-06-16 09:19:20|17266.13|17266.13|17260.54|17260.54|17266.13|17266.13|17260.54|17260.54|0
1623835170000|2021-06-16 09:19:30|17266.13|17266.13|17267.53|17267.53|17267.53|17267.53|17264.73|17264.73|0
1623835190000|2021-06-16 09:19:50|17277.31|17277.31|17275.92|17275.92|17277.31|17277.31|17275.92|17275.92|0
1623835240000|2021-06-16 09:20:40|17271.95|17271.95|17273.35|17273.35|17273.35|17273.35|17271.95|17271.95|0
1623835250000|2021-06-16 09:20:50|17276.14|17276.14|17276.14|17276.14|17276.14|17276.14|17276.14|17276.14|0
1623835340000|2021-06-16 09:22:20|17274.99|17274.99|17274.99|17274.99|17274.99|17274.99|17274.99|17274.99|0
1623835350000|2021-06-16 09:22:30|17271.03|17271.03|17271.03|17271.03|17271.03|17271.03|17271.03|17271.03|0
1623835390000|2021-06-16 09:23:10|17267.06|17267.06|17267.06|17267.06|17267.06|17267.06|17267.06|17267.06|0
1623835450000|2021-06-16 09:24:10|17264.26|17264.26|17264.26|17264.26|17264.26|17264.26|17264.26|17264.26|0
1623835520000|2021-06-16 09:25:20|17256.33|17256.33|17256.33|17256.33|17256.33|17256.33|17256.33|17256.33|0
1623835550000|2021-06-16 09:25:50|17250.73|17250.73|17246.54|17246.54|17250.73|17250.73|17246.54|17246.54|0
1623835570000|2021-06-16 09:26:10|17249.34|17249.34|17250.51|17250.51|17250.51|17250.51|17245.14|17245.14|0
1623835580000|2021-06-16 09:26:20|17253.3|17253.3|17253.3|17253.3|17253.3|17253.3|17251.91|17251.91|0
1623835590000|2021-06-16 09:26:30|17251.91|17251.91|17251.91|17251.91|17251.91|17251.91|17251.91|17251.91|0
1623835600000|2021-06-16 09:26:40|17254.7|17254.7|17256.1|17256.1|17256.1|17256.1|17254.7|17254.7|0
1623835610000|2021-06-16 09:26:50|17260.07|17260.07|17257.27|17257.27|17260.07|17260.07|17257.27|17257.27|0
1623835620000|2021-06-16 09:27:00|17260.07|17260.07|17261.47|17261.47|17261.47|17261.47|17260.07|17260.07|0
1623835630000|2021-06-16 09:27:10|17262.86|17262.86|17264.26|17264.26|17264.26|17264.26|17262.86|17262.86|0
1623835640000|2021-06-16 09:27:20|17260.07|17260.07|17260.07|17260.07|17260.07|17260.07|17260.07|17260.07|0
1623835650000|2021-06-16 09:27:30|17264.26|17264.26|17264.26|17264.26|17264.26|17264.26|17264.26|17264.26|0
1623835670000|2021-06-16 09:27:50|17265.66|17265.66|17267.06|17267.06|17267.06|17267.06|17265.66|17265.66|0
1623835690000|2021-06-16 09:28:10|17268.46|17268.46|17268.71|17268.71|17269.85|17269.85|17267.06|17267.06|0
1623835700000|2021-06-16 09:28:20|17265.91|17265.91|17263.11|17263.11|17268.71|17268.71|17263.11|17263.11|0
1623835720000|2021-06-16 09:28:40|17260.32|17260.32|17251.93|17251.93|17260.32|17260.32|17251.93|17251.93|0
1623835740000|2021-06-16 09:29:00|17250.78|17250.78|17235.86|17235.86|17250.78|17250.78|17235.86|17235.86|0
1623835750000|2021-06-16 09:29:10|17237.25|17237.25|17237.25|17237.25|17237.25|17237.25|17237.25|17237.25|0
1623835870000|2021-06-16 09:31:10|17233.06|17233.06|17224.67|17224.67|17233.06|17233.06|17224.67|17224.67|0
1623836060000|2021-06-16 09:34:20|17223.27|17223.27|17223.27|17223.27|17223.27|17223.27|17223.27|17223.27|0
1623836070000|2021-06-16 09:34:30|17222.13|17222.13|17222.13|17222.13|17222.13|17222.13|17222.13|17222.13|0
1623836200000|2021-06-16 09:36:40|17230.06|17230.06|17234.03|17234.03|17234.03|17234.03|17230.06|17230.06|0
1623836210000|2021-06-16 09:36:50|17228.44|17228.44|17232.41|17232.41|17232.41|17232.41|17228.44|17228.44|0
1623836220000|2021-06-16 09:37:00|17231.01|17231.01|17223.07|17223.07|17231.01|17231.01|17223.07|17223.07|0
1623836290000|2021-06-16 09:38:10|17224.47|17224.47|17225.87|17225.87|17225.87|17225.87|17224.47|17224.47|0
1623836320000|2021-06-16 09:38:40|17227.02|17227.02|17228.16|17228.16|17228.16|17228.16|17227.02|17227.02|0
1623836440000|2021-06-16 09:40:40|17230.96|17230.96|17230.96|17230.96|17230.96|17230.96|17230.96|17230.96|0
1623836520000|2021-06-16 09:42:00|17233.76|17233.76|17240.75|17240.75|17240.75|17240.75|17233.76|17233.76|0
1623836640000|2021-06-16 09:44:00|17243.54|17243.54|17244.94|17244.94|17244.94|17244.94|17243.54|17243.54|0
1623836680000|2021-06-16 09:44:40|17248.91|17248.91|17248.91|17248.91|17248.91|17248.91|17248.91|17248.91|0
1623836800000|2021-06-16 09:46:40|17251.7|17251.7|17263.61|17263.61|17263.61|17263.61|17251.7|17251.7|0
1623836810000|2021-06-16 09:46:50|17262.21|17262.21|17258.24|17258.24|17262.21|17262.21|17258.24|17258.24|0
1623836820000|2021-06-16 09:47:00|17259.39|17259.39|17259.39|17259.39|17259.39|17259.39|17259.39|17259.39|0
1623836850000|2021-06-16 09:47:30|17263.58|17263.58|17263.58|17263.58|17263.58|17263.58|17263.58|17263.58|0
1623836860000|2021-06-16 09:47:40|17262.19|17262.19|17262.19|17262.19|17262.19|17262.19|17262.19|17262.19|0
1623836900000|2021-06-16 09:48:20|17259.39|17259.39|17259.39|17259.39|17259.39|17259.39|17259.39|17259.39|0
1623836990000|2021-06-16 09:49:50|17255.2|17255.2|17255.2|17255.2|17255.2|17255.2|17255.2|17255.2|0
1623837020000|2021-06-16 09:50:20|17252.4|17252.4|17252.4|17252.4|17252.4|17252.4|17252.4|17252.4|0
1623837070000|2021-06-16 09:51:10|17256.37|17256.37|17256.37|17256.37|17256.37|17256.37|17256.37|17256.37|0
1623837080000|2021-06-16 09:51:20|17260.33|17260.33|17260.33|17260.33|17260.33|17260.33|17260.33|17260.33|0
1623837090000|2021-06-16 09:51:30|17268.27|17268.27|17268.27|17268.27|17268.27|17268.27|17268.27|17268.27|0
1623837110000|2021-06-16 09:51:50|17272.46|17272.46|17272.46|17272.46|17272.46|17272.46|17272.46|17272.46|0
1623837120000|2021-06-16 09:52:00|17276.43|17276.43|17276.43|17276.43|17276.43|17276.43|17276.43|17276.43|0
1623837150000|2021-06-16 09:52:30|17272.46|17272.46|17264.53|17264.53|17272.46|17272.46|17264.53|17264.53|0
1623837250000|2021-06-16 09:54:10|17267.33|17267.33|17267.33|17267.33|17267.33|17267.33|17267.33|17267.33|0
1623837310000|2021-06-16 09:55:10|17268.72|17268.72|17268.72|17268.72|17268.72|17268.72|17268.72|17268.72|0
1623837350000|2021-06-16 09:55:50|17267.33|17267.33|17264.53|17264.53|17267.33|17267.33|17264.53|17264.53|0
1623837360000|2021-06-16 09:56:00|17260.56|17260.56|17259.16|17259.16|17260.56|17260.56|17259.16|17259.16|0
1623837390000|2021-06-16 09:56:30|17255.2|17255.2|17255.2|17255.2|17255.2|17255.2|17255.2|17255.2|0
1623837400000|2021-06-16 09:56:40|17252.4|17252.4|17252.4|17252.4|17252.4|17252.4|17252.4|17252.4|0
1623837470000|2021-06-16 09:57:50|17251.25|17251.25|17251.25|17251.25|17251.25|17251.25|17251.25|17251.25|0
1623837790000|2021-06-16 10:03:10|17254.05|17254.05|17251.25|17251.25|17254.05|17254.05|17251.25|17251.25|0
1623837930000|2021-06-16 10:05:30|17252.65|17252.65|17252.65|17252.65|17252.65|17252.65|17252.65|17252.65|0
1623838000000|2021-06-16 10:06:40|17256.09|17256.09|17256.09|17256.09|17256.09|17256.09|17256.09|17256.09|0
1623838020000|2021-06-16 10:07:00|17257.49|17257.49|17257.49|17257.49|17257.49|17257.49|17257.49|17257.49|0
1623838060000|2021-06-16 10:07:40|17261.69|17261.69|17261.69|17261.69|17261.69|17261.69|17261.69|17261.69|0
1623838080000|2021-06-16 10:08:00|17257.72|17257.72|17257.72|17257.72|17257.72|17257.72|17257.72|17257.72|0
1623838210000|2021-06-16 10:10:10|17254.92|17254.92|17257.72|17257.72|17257.72|17257.72|17254.92|17254.92|0
1623838250000|2021-06-16 10:10:50|17259.12|17259.12|17259.12|17259.12|17259.12|17259.12|17259.12|17259.12|0
1623838340000|2021-06-16 10:12:20|17263.08|17263.08|17263.08|17263.08|17263.08|17263.08|17263.08|17263.08|0
1623838450000|2021-06-16 10:14:10|17267.05|17267.05|17267.05|17267.05|17267.05|17267.05|17267.05|17267.05|0
1623838480000|2021-06-16 10:14:40|17271.02|17271.02|17271.02|17271.02|17271.02|17271.02|17271.02|17271.02|0
1623838530000|2021-06-16 10:15:30|17278.95|17278.95|17287.12|17287.12|17287.12|17287.12|17274.99|17274.99|0
1623838550000|2021-06-16 10:15:50|17279.18|17279.18|17279.18|17279.18|17279.18|17279.18|17279.18|17279.18|0
1623838560000|2021-06-16 10:16:00|17280.58|17280.58|17280.58|17280.58|17280.58|17280.58|17280.58|17280.58|0
1623838690000|2021-06-16 10:18:10|17284.55|17284.55|17285.94|17285.94|17285.94|17285.94|17284.55|17284.55|0
1623838700000|2021-06-16 10:18:20|17287.34|17287.34|17287.34|17287.34|17287.34|17287.34|17287.34|17287.34|0
1623838800000|2021-06-16 10:20:00|17291.31|17291.31|17291.31|17291.31|17291.31|17291.31|17291.31|17291.31|0
1623838840000|2021-06-16 10:20:40|17289.91|17289.91|17289.91|17289.91|17289.91|17289.91|17289.91|17289.91|0
1623838870000|2021-06-16 10:21:10|17291.06|17291.06|17289.91|17289.91|17291.06|17291.06|17289.91|17289.91|0
1623839200000|2021-06-16 10:26:40|17293.88|17293.88|17293.88|17293.88|17293.88|17293.88|17293.88|17293.88|0
1623839310000|2021-06-16 10:28:30|17292.48|17292.48|17292.48|17292.48|17292.48|17292.48|17292.48|17292.48|0
1623839380000|2021-06-16 10:29:40|17293.88|17293.88|17293.88|17293.88|17293.88|17293.88|17293.88|17293.88|0
1623839420000|2021-06-16 10:30:20|17295.28|17295.28|17295.28|17295.28|17295.28|17295.28|17295.28|17295.28|0
1623839550000|2021-06-16 10:32:30|17299.25|17299.25|17299.25|17299.25|17299.25|17299.25|17299.25|17299.25|0
1623839600000|2021-06-16 10:33:20|17295.05|17295.05|17295.05|17295.05|17295.05|17295.05|17295.05|17295.05|0
1623839610000|2021-06-16 10:33:30|17293.65|17293.65|17299.02|17299.02|17299.02|17299.02|17293.65|17293.65|0
1623839640000|2021-06-16 10:34:00|17300.42|17300.42|17301.82|17301.82|17301.82|17301.82|17300.42|17300.42|0
1623839770000|2021-06-16 10:36:10|17303.21|17303.21|17303.21|17303.21|17303.21|17303.21|17303.21|17303.21|0
1623839820000|2021-06-16 10:37:00|17301.82|17301.82|17300.42|17300.42|17301.82|17301.82|17300.42|17300.42|0
1623839880000|2021-06-16 10:38:00|17296.45|17296.45|17297.85|17297.85|17297.85|17297.85|17296.45|17296.45|0
1623840070000|2021-06-16 10:41:10|17296.7|17296.7|17296.7|17296.7|17296.7|17296.7|17296.7|17296.7|0
1623840100000|2021-06-16 10:41:40|17298.1|17298.1|17298.1|17298.1|17298.1|17298.1|17298.1|17298.1|0
1623840190000|2021-06-16 10:43:10|17295.3|17295.3|17295.3|17295.3|17295.3|17295.3|17295.3|17295.3|0
1623840200000|2021-06-16 10:43:20|17296.7|17296.7|17296.7|17296.7|17296.7|17296.7|17296.7|17296.7|0
1623840230000|2021-06-16 10:43:50|17292.51|17292.51|17292.51|17292.51|17292.51|17292.51|17292.51|17292.51|0
1623840350000|2021-06-16 10:45:50|17293.9|17293.9|17293.9|17293.9|17293.9|17293.9|17293.9|17293.9|0
1623840360000|2021-06-16 10:46:00|17289.94|17289.94|17293.9|17293.9|17293.9|17293.9|17289.94|17289.94|0
1623840370000|2021-06-16 10:46:10|17297.87|17297.87|17297.87|17297.87|17297.87|17297.87|17297.87|17297.87|0
1623840390000|2021-06-16 10:46:30|17301.84|17301.84|17304.64|17304.64|17304.64|17304.64|17301.84|17301.84|0
1623840580000|2021-06-16 10:49:40|17301.84|17301.84|17301.84|17301.84|17301.84|17301.84|17301.84|17301.84|0
1623840590000|2021-06-16 10:49:50|17303.24|17303.24|17303.24|17303.24|17303.24|17303.24|17303.24|17303.24|0
1623840880000|2021-06-16 10:54:40|17308.83|17308.83|17310.23|17310.23|17310.23|17310.23|17308.83|17308.83|0
1623840890000|2021-06-16 10:54:50|17307.43|17307.43|17307.43|17307.43|17307.43|17307.43|17307.43|17307.43|0
1623840950000|2021-06-16 10:55:50|17299.04|17299.04|17299.04|17299.04|17299.04|17299.04|17299.04|17299.04|0
1623840960000|2021-06-16 10:56:00|17303.01|17303.01|17303.01|17303.01|17303.01|17303.01|17303.01|17303.01|0
1623840980000|2021-06-16 10:56:20|17306.98|17306.98|17310.95|17310.95|17310.95|17310.95|17306.98|17306.98|0
1623841010000|2021-06-16 10:56:50|17308.15|17308.15|17308.15|17308.15|17308.15|17308.15|17308.15|17308.15|0
1623841140000|2021-06-16 10:59:00|17306.75|17306.75|17305.35|17305.35|17306.75|17306.75|17305.35|17305.35|0
1623841350000|2021-06-16 11:02:30|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|0
1623841380000|2021-06-16 11:03:00|17301.41|17301.41|17301.41|17301.41|17301.41|17301.41|17301.41|17301.41|0
1623841420000|2021-06-16 11:03:40|17300.01|17300.01|17300.01|17300.01|17300.01|17300.01|17300.01|17300.01|0
1623841510000|2021-06-16 11:05:10|17297.22|17297.22|17297.22|17297.22|17297.22|17297.22|17297.22|17297.22|0
1623841540000|2021-06-16 11:05:40|17293.25|17293.25|17289.28|17289.28|17293.25|17293.25|17289.28|17289.28|0
1623841560000|2021-06-16 11:06:00|17285.09|17285.09|17285.09|17285.09|17285.09|17285.09|17285.09|17285.09|0
1623841570000|2021-06-16 11:06:10|17283.69|17283.69|17283.69|17283.69|17283.69|17283.69|17283.69|17283.69|0
1623841700000|2021-06-16 11:08:20|17285.09|17285.09|17282.29|17282.29|17285.09|17285.09|17282.29|17282.29|0
1623841730000|2021-06-16 11:08:50|17286.26|17286.26|17286.26|17286.26|17286.26|17286.26|17286.26|17286.26|0
1623841740000|2021-06-16 11:09:00|17282.29|17282.29|17282.29|17282.29|17282.29|17282.29|17282.29|17282.29|0
1623841890000|2021-06-16 11:11:30|17280.89|17280.89|17280.89|17280.89|17280.89|17280.89|17280.89|17280.89|0
1623841990000|2021-06-16 11:13:10|17276.93|17276.93|17276.93|17276.93|17276.93|17276.93|17276.93|17276.93|0
1623842090000|2021-06-16 11:14:50|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|0
1623842150000|2021-06-16 11:15:50|17279.72|17279.72|17279.72|17279.72|17279.72|17279.72|17279.72|17279.72|0
1623842240000|2021-06-16 11:17:20|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|0
1623842280000|2021-06-16 11:18:00|17286.26|17286.26|17286.26|17286.26|17286.26|17286.26|17286.26|17286.26|0
1623842320000|2021-06-16 11:18:40|17283.46|17283.46|17283.46|17283.46|17283.46|17283.46|17283.46|17283.46|0
1623842440000|2021-06-16 11:20:40|17280.67|17280.67|17276.7|17276.7|17280.67|17280.67|17276.7|17276.7|0
1623842580000|2021-06-16 11:23:00|17273.9|17273.9|17273.9|17273.9|17273.9|17273.9|17273.9|17273.9|0
1623842590000|2021-06-16 11:23:10|17272.5|17272.5|17272.5|17272.5|17272.5|17272.5|17272.5|17272.5|0
1623842800000|2021-06-16 11:26:40|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|0
1623842810000|2021-06-16 11:26:50|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|0
1623842860000|2021-06-16 11:27:40|17267.14|17267.14|17267.14|17267.14|17267.14|17267.14|17267.14|17267.14|0
1623842870000|2021-06-16 11:27:50|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|0
1623842990000|2021-06-16 11:29:50|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|0
1623843000000|2021-06-16 11:30:00|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|0
1623843160000|2021-06-16 11:32:40|17276.47|17276.47|17276.47|17276.47|17276.47|17276.47|17276.47|17276.47|0
1623843170000|2021-06-16 11:32:50|17277.87|17277.87|17276.47|17276.47|17277.87|17277.87|17276.47|17276.47|0
1623843200000|2021-06-16 11:33:20|17275.07|17275.07|17275.07|17275.07|17275.07|17275.07|17275.07|17275.07|0
1623843320000|2021-06-16 11:35:20|17267.14|17267.14|17267.14|17267.14|17267.14|17267.14|17267.14|17267.14|0
1623843370000|2021-06-16 11:36:10|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|0
1623843430000|2021-06-16 11:37:10|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|0
1623843470000|2021-06-16 11:37:50|17271.33|17271.33|17271.33|17271.33|17271.33|17271.33|17271.33|17271.33|0
1623843510000|2021-06-16 11:38:30|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|0
1623843530000|2021-06-16 11:38:50|17272.5|17272.5|17268.54|17268.54|17272.5|17272.5|17268.54|17268.54|0
1623843570000|2021-06-16 11:39:30|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|0
1623843580000|2021-06-16 11:39:40|17265.97|17265.97|17265.97|17265.97|17265.97|17265.97|17265.97|17265.97|0
1623843720000|2021-06-16 11:42:00|17273.9|17273.9|17273.9|17273.9|17273.9|17273.9|17273.9|17273.9|0
1623843750000|2021-06-16 11:42:30|17275.3|17275.3|17276.7|17276.7|17276.7|17276.7|17275.3|17275.3|0
1623843880000|2021-06-16 11:44:40|17278.1|17278.1|17276.7|17276.7|17278.1|17278.1|17276.7|17276.7|0
1623843890000|2021-06-16 11:44:50|17278.1|17278.1|17278.1|17278.1|17278.1|17278.1|17278.1|17278.1|0
1623844040000|2021-06-16 11:47:20|17276.7|17276.7|17276.7|17276.7|17276.7|17276.7|17276.7|17276.7|0
1623844060000|2021-06-16 11:47:40|17279.49|17279.49|17279.49|17279.49|17279.49|17279.49|17279.49|17279.49|0
1623844070000|2021-06-16 11:47:50|17280.89|17280.89|17280.89|17280.89|17280.89|17280.89|17280.89|17280.89|0
1623844090000|2021-06-16 11:48:10|17279.49|17279.49|17279.49|17279.49|17279.49|17279.49|17279.49|17279.49|0
1623844140000|2021-06-16 11:49:00|17280.89|17280.89|17280.89|17280.89|17280.89|17280.89|17280.89|17280.89|0
1623844250000|2021-06-16 11:50:50|17276.93|17276.93|17276.93|17276.93|17276.93|17276.93|17276.93|17276.93|0
1623844260000|2021-06-16 11:51:00|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|0
1623844360000|2021-06-16 11:52:40|17281.12|17281.12|17282.52|17282.52|17282.52|17282.52|17281.12|17281.12|0
1623844390000|2021-06-16 11:53:10|17286.49|17286.49|17282.52|17282.52|17286.49|17286.49|17282.52|17282.52|0
1623844670000|2021-06-16 11:57:50|17286.49|17286.49|17286.49|17286.49|17286.49|17286.49|17286.49|17286.49|0
1623844800000|2021-06-16 12:00:00|17290.45|17290.45|17290.45|17290.45|17290.45|17290.45|17290.45|17290.45|0
1623844820000|2021-06-16 12:00:20|17289.05|17289.05|17289.05|17289.05|17289.05|17289.05|17289.05|17289.05|0
1623844850000|2021-06-16 12:00:50|17281.12|17281.12|17281.12|17281.12|17281.12|17281.12|17281.12|17281.12|0
1623844860000|2021-06-16 12:01:00|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|0
1623844930000|2021-06-16 12:02:10|17281.12|17281.12|17283.92|17283.92|17283.92|17283.92|17281.12|17281.12|0
1623845070000|2021-06-16 12:04:30|17282.52|17282.52|17282.52|17282.52|17282.52|17282.52|17282.52|17282.52|0
1623845120000|2021-06-16 12:05:20|17285.31|17285.31|17285.31|17285.31|17285.31|17285.31|17285.31|17285.31|0
1623845130000|2021-06-16 12:05:30|17286.71|17286.71|17282.52|17282.52|17286.71|17286.71|17282.52|17282.52|0
1623845180000|2021-06-16 12:06:20|17281.12|17281.12|17281.12|17281.12|17281.12|17281.12|17281.12|17281.12|0
1623845270000|2021-06-16 12:07:50|17279.72|17279.72|17276.93|17276.93|17279.72|17279.72|17276.93|17276.93|0
1623845330000|2021-06-16 12:08:50|17278.32|17278.32|17282.52|17282.52|17282.52|17282.52|17278.32|17278.32|0
1623845370000|2021-06-16 12:09:30|17283.92|17283.92|17283.92|17283.92|17283.92|17283.92|17283.92|17283.92|0
1623845460000|2021-06-16 12:11:00|17282.52|17282.52|17282.52|17282.52|17282.52|17282.52|17282.52|17282.52|0
1623845520000|2021-06-16 12:12:00|17278.55|17278.55|17278.55|17278.55|17278.55|17278.55|17278.55|17278.55|0
1623845550000|2021-06-16 12:12:30|17282.52|17282.52|17282.52|17282.52|17282.52|17282.52|17282.52|17282.52|0
1623845640000|2021-06-16 12:14:00|17283.92|17283.92|17283.92|17283.92|17283.92|17283.92|17283.92|17283.92|0
1623845730000|2021-06-16 12:15:30|17285.31|17285.31|17286.71|17286.71|17286.71|17286.71|17285.31|17285.31|0
1623845750000|2021-06-16 12:15:50|17282.74|17282.74|17282.74|17282.74|17282.74|17282.74|17282.74|17282.74|0
1623845760000|2021-06-16 12:16:00|17284.14|17284.14|17284.14|17284.14|17284.14|17284.14|17284.14|17284.14|0
1623845910000|2021-06-16 12:18:30|17282.74|17282.74|17282.74|17282.74|17282.74|17282.74|17282.74|17282.74|0
1623845940000|2021-06-16 12:19:00|17278.78|17278.78|17278.78|17278.78|17278.78|17278.78|17278.78|17278.78|0
1623846020000|2021-06-16 12:20:20|17281.57|17281.57|17287.16|17287.16|17287.16|17287.16|17281.57|17281.57|0
1623846040000|2021-06-16 12:20:40|17288.56|17288.56|17288.56|17288.56|17288.56|17288.56|17288.56|17288.56|0
1623846050000|2021-06-16 12:20:50|17284.59|17284.59|17284.59|17284.59|17284.59|17284.59|17284.59|17284.59|0
1623846130000|2021-06-16 12:22:10|17285.74|17285.74|17285.74|17285.74|17285.74|17285.74|17285.74|17285.74|0
1623846150000|2021-06-16 12:22:30|17284.34|17284.34|17284.34|17284.34|17284.34|17284.34|17284.34|17284.34|0
1623846240000|2021-06-16 12:24:00|17282.95|17282.95|17282.95|17282.95|17282.95|17282.95|17282.95|17282.95|0
1623846290000|2021-06-16 12:24:50|17284.34|17284.34|17283.2|17283.2|17284.34|17284.34|17283.2|17283.2|0
1623846310000|2021-06-16 12:25:10|17282.05|17282.05|17282.05|17282.05|17282.05|17282.05|17282.05|17282.05|0
1623846360000|2021-06-16 12:26:00|17284.84|17284.84|17284.84|17284.84|17284.84|17284.84|17284.84|17284.84|0
1623846420000|2021-06-16 12:27:00|17285.99|17285.99|17285.99|17285.99|17285.99|17285.99|17285.99|17285.99|0
1623846480000|2021-06-16 12:28:00|17282.02|17282.02|17282.02|17282.02|17282.02|17282.02|17282.02|17282.02|0
1623846520000|2021-06-16 12:28:40|17278.06|17278.06|17279.45|17279.45|17279.45|17279.45|17278.06|17278.06|0
1623846590000|2021-06-16 12:29:50|17284.82|17284.82|17284.82|17284.82|17286.22|17286.22|17284.82|17284.82|0
1623846650000|2021-06-16 12:30:50|17282.02|17282.02|17286.22|17286.22|17286.22|17286.22|17282.02|17282.02|0
1623846660000|2021-06-16 12:31:00|17287.62|17287.62|17287.62|17287.62|17287.62|17287.62|17287.62|17287.62|0
1623846670000|2021-06-16 12:31:10|17290.41|17290.41|17290.41|17290.41|17291.81|17291.81|17290.41|17290.41|0
1623846690000|2021-06-16 12:31:30|17293.21|17293.21|17293.21|17293.21|17293.21|17293.21|17293.21|17293.21|0
1623846720000|2021-06-16 12:32:00|17301.14|17301.14|17301.14|17301.14|17301.14|17301.14|17301.14|17301.14|0
1623846740000|2021-06-16 12:32:20|17296.95|17296.95|17294.15|17294.15|17296.95|17296.95|17294.15|17294.15|0
1623846770000|2021-06-16 12:32:50|17299.75|17299.75|17301.14|17301.14|17301.14|17301.14|17299.75|17299.75|0
1623846780000|2021-06-16 12:33:00|17298.35|17298.35|17298.35|17298.35|17298.35|17298.35|17298.35|17298.35|0
1623846790000|2021-06-16 12:33:10|17296.95|17296.95|17294.15|17294.15|17296.95|17296.95|17294.15|17294.15|0
1623847020000|2021-06-16 12:37:00|17295.3|17295.3|17295.3|17295.3|17295.3|17295.3|17295.3|17295.3|0
1623847080000|2021-06-16 12:38:00|17296.7|17296.7|17296.7|17296.7|17296.7|17296.7|17296.7|17296.7|0
1623847100000|2021-06-16 12:38:20|17292.73|17292.73|17292.73|17292.73|17292.73|17292.73|17292.73|17292.73|0
1623847240000|2021-06-16 12:40:40|17291.33|17291.33|17291.33|17291.33|17291.33|17291.33|17291.33|17291.33|0
1623847360000|2021-06-16 12:42:40|17289.94|17289.94|17289.94|17289.94|17289.94|17289.94|17289.94|17289.94|0
1623847500000|2021-06-16 12:45:00|17293.9|17293.9|17293.9|17293.9|17293.9|17293.9|17293.9|17293.9|0
1623847680000|2021-06-16 12:48:00|17295.3|17295.3|17295.3|17295.3|17295.3|17295.3|17295.3|17295.3|0
1623847720000|2021-06-16 12:48:40|17299.27|17299.27|17299.27|17299.27|17299.27|17299.27|17299.27|17299.27|0
1623847740000|2021-06-16 12:49:00|17297.87|17297.87|17295.08|17295.08|17299.27|17299.27|17295.08|17295.08|0
1623847760000|2021-06-16 12:49:20|17293.68|17293.68|17292.28|17292.28|17293.68|17293.68|17292.28|17292.28|0
1623847820000|2021-06-16 12:50:20|17293.68|17293.68|17293.68|17293.68|17293.68|17293.68|17293.68|17293.68|0
1623847830000|2021-06-16 12:50:30|17290.88|17290.88|17290.88|17290.88|17290.88|17290.88|17290.88|17290.88|0
1623847920000|2021-06-16 12:52:00|17296.47|17296.47|17296.47|17296.47|17296.47|17296.47|17296.47|17296.47|0
1623848030000|2021-06-16 12:53:50|17295.08|17295.08|17300.67|17300.67|17300.67|17300.67|17295.08|17295.08|0
1623848140000|2021-06-16 12:55:40|17302.07|17302.07|17302.07|17302.07|17302.07|17302.07|17302.07|17302.07|0
1623848190000|2021-06-16 12:56:30|17306.03|17306.03|17306.03|17306.03|17306.03|17306.03|17306.03|17306.03|0
1623848230000|2021-06-16 12:57:10|17307.43|17307.43|17307.43|17307.43|17307.43|17307.43|17307.43|17307.43|0
1623848300000|2021-06-16 12:58:20|17308.83|17308.83|17308.83|17308.83|17308.83|17308.83|17308.83|17308.83|0
1623848340000|2021-06-16 12:59:00|17310.23|17310.23|17310.23|17310.23|17311.63|17311.63|17310.23|17310.23|0
1623848430000|2021-06-16 13:00:30|17314.2|17314.2|17314.2|17314.2|17314.2|17314.2|17314.2|17314.2|0
1623848440000|2021-06-16 13:00:40|17313.05|17313.05|17317.02|17317.02|17317.02|17317.02|17313.05|17313.05|0
1623848480000|2021-06-16 13:01:20|17320.98|17320.98|17320.98|17320.98|17320.98|17320.98|17320.98|17320.98|0
1623848490000|2021-06-16 13:01:30|17324.95|17324.95|17324.95|17324.95|17324.95|17324.95|17324.95|17324.95|0
1623848510000|2021-06-16 13:01:50|17327.75|17327.75|17327.75|17327.75|17327.75|17327.75|17327.75|17327.75|0
1623848540000|2021-06-16 13:02:20|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|0
1623848550000|2021-06-16 13:02:30|17328.64|17328.64|17328.64|17328.64|17328.64|17328.64|17328.64|17328.64|0
1623848590000|2021-06-16 13:03:10|17331.44|17331.44|17331.44|17331.44|17331.44|17331.44|17331.44|17331.44|0
1623848710000|2021-06-16 13:05:10|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|0
1623848760000|2021-06-16 13:06:00|17328.64|17328.64|17328.64|17328.64|17328.64|17328.64|17328.64|17328.64|0
1623848830000|2021-06-16 13:07:10|17330.04|17330.04|17328.89|17328.89|17330.04|17330.04|17328.89|17328.89|0
1623848870000|2021-06-16 13:07:50|17336.83|17336.83|17332.86|17332.86|17340.8|17340.8|17332.86|17332.86|0
1623848980000|2021-06-16 13:09:40|17334.01|17334.01|17334.01|17334.01|17334.01|17334.01|17334.01|17334.01|0
1623849010000|2021-06-16 13:10:10|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|0
1623849210000|2021-06-16 13:13:30|17328.64|17328.64|17328.64|17328.64|17328.64|17328.64|17328.64|17328.64|0
1623849290000|2021-06-16 13:14:50|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|0
1623849300000|2021-06-16 13:15:00|17328.64|17328.64|17324.68|17324.68|17328.64|17328.64|17324.68|17324.68|0
1623849370000|2021-06-16 13:16:10|17326.07|17326.07|17327.47|17327.47|17327.47|17327.47|17326.07|17326.07|0
1623849380000|2021-06-16 13:16:20|17331.44|17331.44|17327.47|17327.47|17331.44|17331.44|17327.47|17327.47|0
1623849430000|2021-06-16 13:17:10|17328.87|17328.87|17328.87|17328.87|17328.87|17328.87|17328.87|17328.87|0
1623849450000|2021-06-16 13:17:30|17330.27|17330.27|17330.27|17330.27|17330.27|17330.27|17330.27|17330.27|0
1623849500000|2021-06-16 13:18:20|17331.67|17331.67|17335.86|17335.86|17335.86|17335.86|17331.67|17331.67|0
1623849540000|2021-06-16 13:19:00|17331.89|17331.89|17331.89|17331.89|17331.89|17331.89|17331.89|17331.89|0
1623849550000|2021-06-16 13:19:10|17335.86|17335.86|17335.86|17335.86|17335.86|17335.86|17335.86|17335.86|0
1623849580000|2021-06-16 13:19:40|17334.46|17334.46|17334.46|17334.46|17334.46|17334.46|17334.46|17334.46|0
1623849700000|2021-06-16 13:21:40|17333.07|17333.07|17333.07|17333.07|17333.07|17333.07|17333.07|17333.07|0
1623849740000|2021-06-16 13:22:20|17331.92|17331.92|17331.92|17331.92|17331.92|17331.92|17331.92|17331.92|0
1623849790000|2021-06-16 13:23:10|17334.71|17334.71|17334.71|17334.71|17334.71|17334.71|17334.71|17334.71|0
1623849850000|2021-06-16 13:24:10|17333.56|17333.56|17334.71|17334.71|17334.71|17334.71|17333.56|17333.56|0
1623849890000|2021-06-16 13:24:50|17333.56|17333.56|17333.56|17333.56|17333.56|17333.56|17333.56|17333.56|0
1623849950000|2021-06-16 13:25:50|17332.17|17332.17|17333.56|17333.56|17333.56|17333.56|17332.17|17332.17|0
1623849960000|2021-06-16 13:26:00|17332.17|17332.17|17336.13|17336.13|17336.13|17336.13|17332.17|17332.17|0
1623850010000|2021-06-16 13:26:50|17337.28|17337.28|17337.28|17337.28|17337.28|17337.28|17337.28|17337.28|0
1623850030000|2021-06-16 13:27:10|17338.43|17338.43|17338.43|17338.43|17338.43|17338.43|17338.43|17338.43|0
1623850060000|2021-06-16 13:27:40|17339.83|17339.83|17339.83|17339.83|17339.83|17339.83|17339.83|17339.83|0
1623850120000|2021-06-16 13:28:40|17343.8|17343.8|17342.65|17342.65|17343.8|17343.8|17342.65|17342.65|0
1623850130000|2021-06-16 13:28:50|17344.05|17344.05|17344.05|17344.05|17344.05|17344.05|17344.05|17344.05|0
1623850140000|2021-06-16 13:29:00|17342.65|17342.65|17342.65|17342.65|17342.65|17342.65|17342.65|17342.65|0
1623850180000|2021-06-16 13:29:40|17344.05|17344.05|17351.98|17351.98|17351.98|17351.98|17344.05|17344.05|0
1623850200000|2021-06-16 13:30:00|17348.01|17348.01|17349.41|17349.41|17349.41|17349.41|17348.01|17348.01|0
1623850210000|2021-06-16 13:30:10|17350.81|17350.81|17355.93|17355.93|17355.93|17355.93|17350.81|17350.81|0
1623850270000|2021-06-16 13:31:10|17358.72|17358.72|17358.72|17358.72|17358.72|17358.72|17358.72|17358.72|0
1623850290000|2021-06-16 13:31:30|17357.57|17357.57|17357.57|17357.57|17357.57|17357.57|17356.18|17356.18|0
1623850300000|2021-06-16 13:31:40|17353.38|17353.38|17354.78|17354.78|17354.78|17354.78|17353.38|17353.38|0
1623850320000|2021-06-16 13:32:00|17351.98|17351.98|17351.98|17351.98|17351.98|17351.98|17351.98|17351.98|0
1623850360000|2021-06-16 13:32:40|17349.19|17349.19|17349.19|17349.19|17349.19|17349.19|17349.19|17349.19|0
1623850400000|2021-06-16 13:33:20|17346.39|17346.39|17346.39|17346.39|17346.39|17346.39|17346.39|17346.39|0
1623850420000|2021-06-16 13:33:40|17349.19|17349.19|17349.19|17349.19|17349.19|17349.19|17349.19|17349.19|0
1623850430000|2021-06-16 13:33:50|17350.58|17350.58|17350.58|17350.58|17350.58|17350.58|17350.58|17350.58|0
1623850440000|2021-06-16 13:34:00|17349.44|17349.44|17349.44|17349.44|17349.44|17349.44|17349.44|17349.44|0
1623850470000|2021-06-16 13:34:30|17353.63|17353.63|17353.63|17353.63|17353.63|17353.63|17353.63|17353.63|0
1623850510000|2021-06-16 13:35:10|17355.03|17355.03|17359|17359|17359|17359|17355.03|17355.03|0
1623850520000|2021-06-16 13:35:20|17355.03|17355.03|17356.43|17356.43|17356.43|17356.43|17355.03|17355.03|0
1623850530000|2021-06-16 13:35:30|17352.46|17352.46|17352.46|17352.46|17352.46|17352.46|17352.46|17352.46|0
1623850550000|2021-06-16 13:35:50|17356.43|17356.43|17356.43|17356.43|17356.43|17356.43|17356.43|17356.43|0
1623850560000|2021-06-16 13:36:00|17355.03|17355.03|17355.03|17355.03|17355.03|17355.03|17355.03|17355.03|0
1623850580000|2021-06-16 13:36:20|17353.63|17353.63|17353.63|17353.63|17353.63|17353.63|17353.63|17353.63|0
1623850630000|2021-06-16 13:37:10|17352.23|17352.23|17353.63|17353.63|17353.63|17353.63|17352.23|17352.23|0
1623850640000|2021-06-16 13:37:20|17349.66|17349.66|17349.66|17349.66|17349.66|17349.66|17349.66|17349.66|0
1623850650000|2021-06-16 13:37:30|17353.63|17353.63|17348.04|17348.04|17353.63|17353.63|17348.04|17348.04|0
1623850670000|2021-06-16 13:37:50|17349.19|17349.19|17349.19|17349.19|17349.19|17349.19|17349.19|17349.19|0
1623850700000|2021-06-16 13:38:20|17351.98|17351.98|17351.98|17351.98|17351.98|17351.98|17351.98|17351.98|0
1623850760000|2021-06-16 13:39:20|17350.58|17350.58|17350.58|17350.58|17350.58|17350.58|17350.58|17350.58|0
1623850770000|2021-06-16 13:39:30|17346.62|17346.62|17346.62|17346.62|17346.62|17346.62|17346.62|17346.62|0
1623850780000|2021-06-16 13:39:40|17343.82|17343.82|17343.82|17343.82|17343.82|17343.82|17343.82|17343.82|0
1623850800000|2021-06-16 13:40:00|17347.79|17347.79|17347.79|17347.79|17347.79|17347.79|17347.79|17347.79|0
1623850810000|2021-06-16 13:40:10|17350.58|17350.58|17350.58|17350.58|17350.58|17350.58|17350.58|17350.58|0
1623850840000|2021-06-16 13:40:40|17351.98|17351.98|17351.98|17351.98|17351.98|17351.98|17351.98|17351.98|0
1623850850000|2021-06-16 13:40:50|17355.95|17355.95|17355.95|17355.95|17355.95|17355.95|17355.95|17355.95|0
1623850870000|2021-06-16 13:41:10|17357.35|17357.35|17357.35|17357.35|17357.35|17357.35|17357.35|17357.35|0
1623850910000|2021-06-16 13:41:50|17361.32|17361.32|17361.32|17361.32|17361.32|17361.32|17361.32|17361.32|0
1623850920000|2021-06-16 13:42:00|17359.92|17359.92|17359.92|17359.92|17359.92|17359.92|17359.92|17359.92|0
1623850930000|2021-06-16 13:42:10|17358.77|17358.77|17358.77|17358.77|17358.77|17358.77|17358.77|17358.77|0
1623850970000|2021-06-16 13:42:50|17355.97|17355.97|17355.97|17355.97|17355.97|17355.97|17355.97|17355.97|0
1623850990000|2021-06-16 13:43:10|17359.94|17359.94|17359.94|17359.94|17359.94|17359.94|17359.94|17359.94|0
1623851030000|2021-06-16 13:43:50|17363.91|17363.91|17363.91|17363.91|17363.91|17363.91|17363.91|17363.91|0
1623851070000|2021-06-16 13:44:30|17365.31|17365.31|17365.31|17365.31|17365.31|17365.31|17365.31|17365.31|0
1623851090000|2021-06-16 13:44:50|17363.91|17363.91|17363.91|17363.91|17363.91|17363.91|17363.91|17363.91|0
1623851100000|2021-06-16 13:45:00|17367.88|17367.88|17367.88|17367.88|17367.88|17367.88|17367.88|17367.88|0
1623851120000|2021-06-16 13:45:20|17371.84|17371.84|17371.84|17371.84|17371.84|17371.84|17371.84|17371.84|0
1623851150000|2021-06-16 13:45:50|17373.24|17373.24|17373.24|17373.24|17373.24|17373.24|17373.24|17373.24|0
1623851180000|2021-06-16 13:46:20|17371.84|17371.84|17370.45|17370.45|17371.84|17371.84|17370.45|17370.45|0
1623851190000|2021-06-16 13:46:30|17369.3|17369.3|17369.3|17369.3|17369.3|17369.3|17369.3|17369.3|0
1623851280000|2021-06-16 13:48:00|17373.27|17373.27|17373.27|17373.27|17373.27|17373.27|17373.27|17373.27|0
1623851300000|2021-06-16 13:48:20|17377.46|17377.46|17377.46|17377.46|17377.46|17377.46|17377.46|17377.46|0
1623851340000|2021-06-16 13:49:00|17373.49|17373.49|17373.49|17373.49|17373.49|17373.49|17373.49|17373.49|0
1623851390000|2021-06-16 13:49:50|17372.09|17372.09|17372.09|17372.09|17372.09|17372.09|17372.09|17372.09|0
1623851510000|2021-06-16 13:51:50|17374.89|17374.89|17374.89|17374.89|17374.89|17374.89|17374.89|17374.89|0
1623851550000|2021-06-16 13:52:30|17376.29|17376.29|17379.08|17379.08|17379.08|17379.08|17376.29|17376.29|0
1623851560000|2021-06-16 13:52:40|17377.69|17377.69|17377.69|17377.69|17377.69|17377.69|17377.69|17377.69|0
1623851640000|2021-06-16 13:54:00|17380.48|17380.48|17380.48|17380.48|17380.48|17380.48|17380.48|17380.48|0
1623851650000|2021-06-16 13:54:10|17383.28|17383.28|17383.28|17383.28|17383.28|17383.28|17383.28|17383.28|0
1623851670000|2021-06-16 13:54:30|17386.07|17386.07|17391.44|17391.44|17391.44|17391.44|17386.07|17386.07|0
1623851680000|2021-06-16 13:54:40|17395.41|17395.41|17396.81|17396.81|17401|17401|17395.41|17395.41|0
1623851710000|2021-06-16 13:55:10|17401|17401|17401|17401|17401|17401|17401|17401|0
1623851720000|2021-06-16 13:55:20|17402.4|17402.4|17405.19|17405.19|17405.19|17405.19|17402.4|17402.4|0
1623851730000|2021-06-16 13:55:30|17403.8|17403.8|17403.8|17403.8|17403.8|17403.8|17403.8|17403.8|0
1623851750000|2021-06-16 13:55:50|17407.99|17407.99|17406.59|17406.59|17407.99|17407.99|17406.59|17406.59|0
1623851780000|2021-06-16 13:56:20|17409.39|17409.39|17409.39|17409.39|17409.39|17409.39|17409.39|17409.39|0
1623851790000|2021-06-16 13:56:30|17412.18|17412.18|17416.15|17416.15|17416.15|17416.15|17412.18|17412.18|0
1623851800000|2021-06-16 13:56:40|17417.55|17417.55|17418.95|17418.95|17418.95|17418.95|17417.55|17417.55|0
1623851810000|2021-06-16 13:56:50|17417.55|17417.55|17416.15|17416.15|17417.55|17417.55|17416.15|17416.15|0
1623851820000|2021-06-16 13:57:00|17418.95|17418.95|17406.82|17406.82|17418.95|17418.95|17406.82|17406.82|0
1623851840000|2021-06-16 13:57:20|17408.22|17408.22|17408.22|17408.22|17408.22|17408.22|17408.22|17408.22|0
1623851850000|2021-06-16 13:57:30|17409.61|17409.61|17406.82|17406.82|17409.61|17409.61|17406.82|17406.82|0
1623851860000|2021-06-16 13:57:40|17405.42|17405.42|17405.42|17405.42|17405.42|17405.42|17405.42|17405.42|0
1623851870000|2021-06-16 13:57:50|17408.22|17408.22|17412.41|17412.41|17412.41|17412.41|17408.22|17408.22|0
1623851890000|2021-06-16 13:58:10|17411.01|17411.01|17411.01|17411.01|17411.01|17411.01|17411.01|17411.01|0
1623851900000|2021-06-16 13:58:20|17413.81|17413.81|17413.81|17413.81|17413.81|17413.81|17413.81|17413.81|0
1623851910000|2021-06-16 13:58:30|17415.21|17415.21|17416.6|17416.6|17416.6|17416.6|17415.21|17415.21|0
1623851920000|2021-06-16 13:58:40|17418|17418|17418|17418|17418|17418|17418|17418|0
1623851930000|2021-06-16 13:58:50|17420.8|17420.8|17419.15|17419.15|17423.34|17423.34|17419.15|17419.15|0
1623851950000|2021-06-16 13:59:10|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|0
1623851960000|2021-06-16 13:59:20|17421.95|17421.95|17417.75|17417.75|17421.95|17421.95|17417.75|17417.75|0
1623851970000|2021-06-16 13:59:30|17416.35|17416.35|17413.56|17413.56|17416.35|17416.35|17413.56|17413.56|0
1623851980000|2021-06-16 13:59:40|17409.36|17409.36|17409.36|17409.36|17409.36|17409.36|17409.36|17409.36|0
1623851990000|2021-06-16 13:59:50|17405.4|17405.4|17402.6|17402.6|17405.4|17405.4|17402.6|17402.6|0
1623852000000|2021-06-16 14:00:00|17410.99|17410.99|17398.86|17398.86|17410.99|17410.99|17398.86|17398.86|0
1623852010000|2021-06-16 14:00:10|17394.89|17394.89|17390.7|17390.7|17394.89|17394.89|17390.7|17390.7|0
1623852030000|2021-06-16 14:00:30|17382.76|17382.76|17382.76|17382.76|17382.76|17382.76|17382.76|17382.76|0
1623852040000|2021-06-16 14:00:40|17381.36|17381.36|17373.2|17373.2|17381.36|17381.36|17373.2|17373.2|0
1623852050000|2021-06-16 14:00:50|17361.3|17361.3|17361.3|17361.3|17361.3|17361.3|17361.3|17361.3|0
1623852060000|2021-06-16 14:01:00|17369.23|17369.23|17377.17|17377.17|17377.17|17377.17|17369.23|17369.23|0
1623852110000|2021-06-16 14:01:50|17368.78|17368.78|17365.99|17365.99|17368.78|17368.78|17365.99|17365.99|0
1623852120000|2021-06-16 14:02:00|17363.19|17363.19|17363.19|17363.19|17363.19|17363.19|17363.19|17363.19|0
1623852130000|2021-06-16 14:02:10|17365.99|17365.99|17365.99|17365.99|17365.99|17365.99|17365.99|17365.99|0
1623852140000|2021-06-16 14:02:20|17362.02|17362.02|17364.81|17364.81|17364.81|17364.81|17362.02|17362.02|0
1623852160000|2021-06-16 14:02:40|17363.42|17363.42|17363.42|17363.42|17363.42|17363.42|17363.42|17363.42|0
1623852200000|2021-06-16 14:03:20|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|0
1623852260000|2021-06-16 14:04:20|17357.82|17357.82|17357.82|17357.82|17357.82|17357.82|17357.82|17357.82|0
1623852270000|2021-06-16 14:04:30|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|0
1623852280000|2021-06-16 14:04:40|17356.43|17356.43|17362.02|17362.02|17362.02|17362.02|17356.43|17356.43|0
1623852290000|2021-06-16 14:04:50|17365.99|17365.99|17365.99|17365.99|17365.99|17365.99|17365.99|17365.99|0
1623852310000|2021-06-16 14:05:10|17367.38|17367.38|17367.38|17367.38|17367.38|17367.38|17367.38|17367.38|0
1623852370000|2021-06-16 14:06:10|17368.78|17368.78|17370.18|17370.18|17370.18|17370.18|17368.78|17368.78|0
1623852380000|2021-06-16 14:06:20|17368.78|17368.78|17368.78|17368.78|17368.78|17368.78|17368.78|17368.78|0
1623852390000|2021-06-16 14:06:30|17367.38|17367.38|17367.38|17367.38|17367.38|17367.38|17367.38|17367.38|0
1623852400000|2021-06-16 14:06:40|17368.53|17368.53|17368.53|17368.53|17368.53|17368.53|17368.53|17368.53|0
1623852450000|2021-06-16 14:07:30|17371.33|17371.33|17371.33|17371.33|17371.33|17371.33|17371.33|17371.33|0
1623852470000|2021-06-16 14:07:50|17369.93|17369.93|17368.53|17368.53|17369.93|17369.93|17368.53|17368.53|0
1623852480000|2021-06-16 14:08:00|17372.5|17372.5|17372.5|17372.5|17372.5|17372.5|17372.5|17372.5|0
1623852520000|2021-06-16 14:08:40|17376.47|17376.47|17376.47|17376.47|17376.47|17376.47|17376.47|17376.47|0
1623852530000|2021-06-16 14:08:50|17373.67|17373.67|17373.67|17373.67|17373.67|17373.67|17373.67|17373.67|0
1623852630000|2021-06-16 14:10:30|17375.07|17375.07|17375.07|17375.07|17375.07|17375.07|17375.07|17375.07|0
1623852670000|2021-06-16 14:11:10|17376.47|17376.47|17376.47|17376.47|17376.47|17376.47|17376.47|17376.47|0
1623852680000|2021-06-16 14:11:20|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|0
1623852700000|2021-06-16 14:11:40|17379.26|17379.26|17379.26|17379.26|17379.26|17379.26|17379.26|17379.26|0
1623852750000|2021-06-16 14:12:30|17376.47|17376.47|17375.07|17375.07|17376.47|17376.47|17375.07|17375.07|0
1623852820000|2021-06-16 14:13:40|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|0
1623852840000|2021-06-16 14:14:00|17376.72|17376.72|17376.72|17376.72|17376.72|17376.72|17376.72|17376.72|0
1623852860000|2021-06-16 14:14:20|17378.12|17378.12|17376.72|17376.72|17378.12|17378.12|17376.72|17376.72|0
1623853040000|2021-06-16 14:17:20|17378.12|17378.12|17378.12|17378.12|17378.12|17378.12|17378.12|17378.12|0
1623853060000|2021-06-16 14:17:40|17376.72|17376.72|17376.72|17376.72|17376.72|17376.72|17376.72|17376.72|0
1623853080000|2021-06-16 14:18:00|17380.91|17380.91|17380.91|17380.91|17380.91|17380.91|17380.91|17380.91|0
1623853090000|2021-06-16 14:18:10|17379.51|17379.51|17379.51|17379.51|17379.51|17379.51|17379.51|17379.51|0
1623853200000|2021-06-16 14:20:00|17380.91|17380.91|17380.91|17380.91|17380.91|17380.91|17380.91|17380.91|0
1623853240000|2021-06-16 14:20:40|17379.51|17379.51|17379.51|17379.51|17379.51|17379.51|17379.51|17379.51|0
1623853260000|2021-06-16 14:21:00|17378.12|17378.12|17376.72|17376.72|17378.12|17378.12|17376.72|17376.72|0
1623853270000|2021-06-16 14:21:10|17375.32|17375.32|17375.32|17375.32|17375.32|17375.32|17375.32|17375.32|0
1623853360000|2021-06-16 14:22:40|17379.29|17379.29|17379.29|17379.29|17379.29|17379.29|17379.29|17379.29|0
1623853400000|2021-06-16 14:23:20|17375.09|17375.09|17377.89|17377.89|17377.89|17377.89|17375.09|17375.09|0
1623853410000|2021-06-16 14:23:30|17373.92|17373.92|17372.52|17372.52|17373.92|17373.92|17372.52|17372.52|0
1623853470000|2021-06-16 14:24:30|17369.73|17369.73|17369.73|17369.73|17369.73|17369.73|17369.73|17369.73|0
1623853490000|2021-06-16 14:24:50|17368.58|17368.58|17367.43|17367.43|17368.58|17368.58|17367.43|17367.43|0
1623853500000|2021-06-16 14:25:00|17368.58|17368.58|17368.58|17368.58|17368.58|17368.58|17368.58|17368.58|0
1623853510000|2021-06-16 14:25:10|17367.43|17367.43|17367.43|17367.43|17367.43|17367.43|17367.43|17367.43|0
1623853530000|2021-06-16 14:25:30|17368.83|17368.83|17368.83|17368.83|17368.83|17368.83|17368.83|17368.83|0
1623853560000|2021-06-16 14:26:00|17366.03|17366.03|17366.03|17366.03|17366.03|17366.03|17366.03|17366.03|0
1623853680000|2021-06-16 14:28:00|17367.43|17367.43|17367.43|17367.43|17367.43|17367.43|17367.43|17367.43|0
1623853690000|2021-06-16 14:28:10|17368.83|17368.83|17368.83|17368.83|17368.83|17368.83|17368.83|17368.83|0
1623853740000|2021-06-16 14:29:00|17370.23|17370.23|17374.42|17374.42|17374.42|17374.42|17370.23|17370.23|0
1623853790000|2021-06-16 14:29:50|17378.39|17378.39|17378.39|17378.39|17378.39|17378.39|17378.39|17378.39|0
1623853860000|2021-06-16 14:31:00|17379.54|17379.54|17380.69|17380.69|17380.69|17380.69|17379.54|17379.54|0
1623853880000|2021-06-16 14:31:20|17382.08|17382.08|17384.88|17384.88|17384.88|17384.88|17380.69|17380.69|0
1623853930000|2021-06-16 14:32:10|17386.28|17386.28|17386.28|17386.28|17386.28|17386.28|17386.28|17386.28|0
1623853940000|2021-06-16 14:32:20|17390.25|17390.25|17394.21|17394.21|17394.21|17394.21|17390.25|17390.25|0
1623853990000|2021-06-16 14:33:10|17395.61|17395.61|17395.61|17395.61|17395.61|17395.61|17395.61|17395.61|0
1623854000000|2021-06-16 14:33:20|17397.01|17397.01|17395.61|17395.61|17397.01|17397.01|17395.61|17395.61|0
1623854030000|2021-06-16 14:33:50|17396.76|17396.76|17396.76|17396.76|17396.76|17396.76|17396.76|17396.76|0
1623854040000|2021-06-16 14:34:00|17399.55|17399.55|17400.7|17400.7|17400.7|17400.7|17397.91|17397.91|0
1623854060000|2021-06-16 14:34:20|17399.55|17399.55|17399.55|17399.55|17399.55|17399.55|17399.55|17399.55|0
1623854070000|2021-06-16 14:34:30|17400.95|17400.95|17400.95|17400.95|17400.95|17400.95|17400.95|17400.95|0
1623854100000|2021-06-16 14:35:00|17399.55|17399.55|17399.55|17399.55|17399.55|17399.55|17399.55|17399.55|0
1623854190000|2021-06-16 14:36:30|17400.95|17400.95|17400.95|17400.95|17400.95|17400.95|17400.95|17400.95|0
1623854280000|2021-06-16 14:38:00|17396.99|17396.99|17400.95|17400.95|17400.95|17400.95|17396.99|17396.99|0
1623854330000|2021-06-16 14:38:50|17396.99|17396.99|17396.99|17396.99|17396.99|17396.99|17396.99|17396.99|0
1623854360000|2021-06-16 14:39:20|17394.19|17394.19|17392.79|17392.79|17394.19|17394.19|17392.79|17392.79|0
1623854370000|2021-06-16 14:39:30|17391.39|17391.39|17391.39|17391.39|17392.79|17392.79|17391.39|17391.39|0
1623854410000|2021-06-16 14:40:10|17392.79|17392.79|17392.79|17392.79|17392.79|17392.79|17392.79|17392.79|0
1623854440000|2021-06-16 14:40:40|17394.19|17394.19|17394.19|17394.19|17394.19|17394.19|17394.19|17394.19|0
1623854570000|2021-06-16 14:42:50|17398.16|17398.16|17398.16|17398.16|17398.16|17398.16|17398.16|17398.16|0
1623854640000|2021-06-16 14:44:00|17397.01|17397.01|17397.01|17397.01|17397.01|17397.01|17397.01|17397.01|0
1623854660000|2021-06-16 14:44:20|17398.41|17398.41|17398.41|17398.41|17398.41|17398.41|17398.41|17398.41|0
1623854670000|2021-06-16 14:44:30|17397.01|17397.01|17397.01|17397.01|17397.01|17397.01|17397.01|17397.01|0
1623854710000|2021-06-16 14:45:10|17395.61|17395.61|17395.61|17395.61|17395.61|17395.61|17395.61|17395.61|0
1623854720000|2021-06-16 14:45:20|17392.81|17392.81|17395.61|17395.61|17395.61|17395.61|17392.81|17392.81|0
1623854750000|2021-06-16 14:45:50|17391.64|17391.64|17391.64|17391.64|17391.64|17391.64|17391.64|17391.64|0
1623854770000|2021-06-16 14:46:10|17390.25|17390.25|17390.25|17390.25|17390.25|17390.25|17390.25|17390.25|0
1623854800000|2021-06-16 14:46:40|17388.85|17388.85|17388.85|17388.85|17388.85|17388.85|17388.85|17388.85|0
1623854950000|2021-06-16 14:49:10|17396.78|17396.78|17396.78|17396.78|17396.78|17396.78|17396.78|17396.78|0
1623854960000|2021-06-16 14:49:20|17393.99|17393.99|17393.99|17393.99|17393.99|17393.99|17393.99|17393.99|0
1623854970000|2021-06-16 14:49:30|17386.05|17386.05|17387.45|17387.45|17387.45|17387.45|17386.05|17386.05|0
1623854980000|2021-06-16 14:49:40|17391.42|17391.42|17391.42|17391.42|17391.42|17391.42|17391.42|17391.42|0
1623855060000|2021-06-16 14:51:00|17390.02|17390.02|17390.02|17390.02|17390.02|17390.02|17390.02|17390.02|0
1623855090000|2021-06-16 14:51:30|17387.22|17387.22|17383.26|17383.26|17387.22|17387.22|17383.26|17383.26|0
1623855100000|2021-06-16 14:51:40|17379.29|17379.29|17379.29|17379.29|17379.29|17379.29|17379.29|17379.29|0
1623855140000|2021-06-16 14:52:20|17377.89|17377.89|17377.89|17377.89|17377.89|17377.89|17377.89|17377.89|0
1623855290000|2021-06-16 14:54:50|17381.86|17381.86|17381.86|17381.86|17381.86|17381.86|17381.86|17381.86|0
1623855300000|2021-06-16 14:55:00|17383.26|17383.26|17384.65|17384.65|17384.65|17384.65|17383.26|17383.26|0
1623855350000|2021-06-16 14:55:50|17380.69|17380.69|17380.69|17380.69|17380.69|17380.69|17380.69|17380.69|0
1623855400000|2021-06-16 14:56:40|17382.08|17382.08|17378.12|17378.12|17382.08|17382.08|17378.12|17378.12|0
1623855450000|2021-06-16 14:57:30|17376.72|17376.72|17376.72|17376.72|17376.72|17376.72|17376.72|17376.72|0
1623855490000|2021-06-16 14:58:10|17375.32|17375.32|17375.32|17375.32|17375.32|17375.32|17375.32|17375.32|0
1623855510000|2021-06-16 14:58:30|17373.92|17373.92|17373.92|17373.92|17373.92|17373.92|17373.92|17373.92|0
1623855550000|2021-06-16 14:59:10|17375.32|17375.32|17375.32|17375.32|17375.32|17375.32|17375.32|17375.32|0
1623855570000|2021-06-16 14:59:30|17376.47|17376.47|17376.47|17376.47|17376.47|17376.47|17376.47|17376.47|0
1623855580000|2021-06-16 14:59:40|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|0
1623855590000|2021-06-16 14:59:50|17379.26|17379.26|17379.26|17379.26|17379.26|17379.26|17379.26|17379.26|0
1623855600000|2021-06-16 15:00:00|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|0
1623855670000|2021-06-16 15:01:10|17381.83|17381.83|17381.83|17381.83|17381.83|17381.83|17381.83|17381.83|0
1623855680000|2021-06-16 15:01:20|17385.8|17385.8|17385.8|17385.8|17385.8|17385.8|17385.8|17385.8|0
1623855690000|2021-06-16 15:01:30|17388.6|17388.6|17388.6|17388.6|17388.6|17388.6|17388.6|17388.6|0
1623855700000|2021-06-16 15:01:40|17390|17390|17390|17390|17390|17390|17390|17390|0
1623855780000|2021-06-16 15:03:00|17388.85|17388.85|17388.85|17388.85|17388.85|17388.85|17388.85|17388.85|0
1623855790000|2021-06-16 15:03:10|17387.45|17387.45|17386.05|17386.05|17387.45|17387.45|17386.05|17386.05|0
1623855800000|2021-06-16 15:03:20|17387.45|17387.45|17387.45|17387.45|17387.45|17387.45|17387.45|17387.45|0
1623855810000|2021-06-16 15:03:30|17386.05|17386.05|17386.05|17386.05|17386.05|17386.05|17386.05|17386.05|0
1623855820000|2021-06-16 15:03:40|17387.45|17387.45|17387.45|17387.45|17387.45|17387.45|17387.45|17387.45|0
1623855910000|2021-06-16 15:05:10|17388.85|17388.85|17390.25|17390.25|17390.25|17390.25|17388.85|17388.85|0
1623855930000|2021-06-16 15:05:30|17394.21|17394.21|17398.18|17398.18|17398.18|17398.18|17394.21|17394.21|0
1623855960000|2021-06-16 15:06:00|17399.58|17399.58|17399.58|17399.58|17399.58|17399.58|17399.58|17399.58|0
1623855970000|2021-06-16 15:06:10|17403.55|17403.55|17407.51|17407.51|17407.51|17407.51|17403.55|17403.55|0
1623856000000|2021-06-16 15:06:40|17408.91|17408.91|17410.31|17410.31|17410.31|17410.31|17408.91|17408.91|0
1623856010000|2021-06-16 15:06:50|17408.91|17408.91|17408.91|17408.91|17408.91|17408.91|17408.91|17408.91|0
1623856020000|2021-06-16 15:07:00|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|0
1623856050000|2021-06-16 15:07:30|17411.48|17411.48|17411.48|17411.48|17411.48|17411.48|17411.48|17411.48|0
1623856100000|2021-06-16 15:08:20|17410.08|17410.08|17410.08|17410.08|17410.08|17410.08|17410.08|17410.08|0
1623856110000|2021-06-16 15:08:30|17406.12|17406.12|17406.12|17406.12|17406.12|17406.12|17406.12|17406.12|0
1623856140000|2021-06-16 15:09:00|17404.72|17404.72|17404.72|17404.72|17404.72|17404.72|17404.72|17404.72|0
1623856150000|2021-06-16 15:09:10|17406.12|17406.12|17408.91|17408.91|17408.91|17408.91|17406.12|17406.12|0
1623856230000|2021-06-16 15:10:30|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|0
1623856280000|2021-06-16 15:11:20|17408.91|17408.91|17408.91|17408.91|17408.91|17408.91|17408.91|17408.91|0
1623856290000|2021-06-16 15:11:30|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|0
1623856360000|2021-06-16 15:12:40|17416.85|17416.85|17416.85|17416.85|17416.85|17416.85|17416.85|17416.85|0
1623856370000|2021-06-16 15:12:50|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|0
1623856400000|2021-06-16 15:13:20|17416.85|17416.85|17416.85|17416.85|17416.85|17416.85|17416.85|17416.85|0
1623856430000|2021-06-16 15:13:50|17421.04|17421.04|17421.04|17421.04|17421.04|17421.04|17421.04|17421.04|0
1623856470000|2021-06-16 15:14:30|17418.25|17418.25|17418.25|17418.25|17418.25|17418.25|17418.25|17418.25|0
1623856500000|2021-06-16 15:15:00|17419.64|17419.64|17419.64|17419.64|17419.64|17419.64|17419.64|17419.64|0
1623856600000|2021-06-16 15:16:40|17421.04|17421.04|17421.04|17421.04|17421.04|17421.04|17421.04|17421.04|0
1623856630000|2021-06-16 15:17:10|17419.64|17419.64|17419.64|17419.64|17419.64|17419.64|17419.64|17419.64|0
1623856640000|2021-06-16 15:17:20|17421.04|17421.04|17421.04|17421.04|17421.04|17421.04|17421.04|17421.04|0
1623856650000|2021-06-16 15:17:30|17417.07|17417.07|17414.5|17414.5|17417.07|17417.07|17413.11|17413.11|0
1623856660000|2021-06-16 15:17:40|17415.9|17415.9|17419.87|17419.87|17419.87|17419.87|17415.9|17415.9|0
1623856690000|2021-06-16 15:18:10|17418.47|17418.47|17413.11|17413.11|17418.47|17418.47|17413.11|17413.11|0
1623856820000|2021-06-16 15:20:20|17411.71|17411.71|17411.71|17411.71|17411.71|17411.71|17411.71|17411.71|0
1623856830000|2021-06-16 15:20:30|17415.68|17415.68|17411.71|17411.71|17415.68|17415.68|17411.71|17411.71|0
1623856840000|2021-06-16 15:20:40|17407.74|17407.74|17407.74|17407.74|17407.74|17407.74|17407.74|17407.74|0
1623856850000|2021-06-16 15:20:50|17409.14|17409.14|17409.14|17409.14|17409.14|17409.14|17409.14|17409.14|0
1623856980000|2021-06-16 15:23:00|17410.54|17410.54|17411.93|17411.93|17411.93|17411.93|17410.54|17410.54|0
1623857050000|2021-06-16 15:24:10|17407.97|17407.97|17407.97|17407.97|17407.97|17407.97|17407.97|17407.97|0
1623857080000|2021-06-16 15:24:40|17406.57|17406.57|17401.2|17401.2|17406.57|17406.57|17398.63|17398.63|0
1623857100000|2021-06-16 15:25:00|17402.6|17402.6|17402.6|17402.6|17402.6|17402.6|17402.6|17402.6|0
1623857110000|2021-06-16 15:25:10|17398.63|17398.63|17390.7|17390.7|17398.63|17398.63|17390.7|17390.7|0
1623857120000|2021-06-16 15:25:20|17386.73|17386.73|17390.7|17390.7|17390.7|17390.7|17386.73|17386.73|0
1623857150000|2021-06-16 15:25:50|17389.3|17389.3|17389.3|17389.3|17389.3|17389.3|17389.3|17389.3|0
1623857160000|2021-06-16 15:26:00|17390.7|17390.7|17390.7|17390.7|17390.7|17390.7|17390.7|17390.7|0
1623857210000|2021-06-16 15:26:50|17392.1|17392.1|17392.1|17392.1|17392.1|17392.1|17392.1|17392.1|0
1623857240000|2021-06-16 15:27:20|17390.7|17390.7|17392.1|17392.1|17392.1|17392.1|17390.7|17390.7|0
1623857270000|2021-06-16 15:27:50|17394.89|17394.89|17394.89|17394.89|17394.89|17394.89|17394.89|17394.89|0
1623857280000|2021-06-16 15:28:00|17396.29|17396.29|17396.29|17396.29|17396.29|17396.29|17396.29|17396.29|0
1623857290000|2021-06-16 15:28:10|17392.32|17392.32|17392.32|17392.32|17392.32|17392.32|17392.32|17392.32|0
1623857300000|2021-06-16 15:28:20|17396.29|17396.29|17396.29|17396.29|17396.29|17396.29|17396.29|17396.29|0
1623857310000|2021-06-16 15:28:30|17395.14|17395.14|17393.99|17393.99|17395.14|17395.14|17393.99|17393.99|0
1623857330000|2021-06-16 15:28:50|17395.14|17395.14|17395.14|17395.14|17395.14|17395.14|17395.14|17395.14|0
1623857340000|2021-06-16 15:29:00|17396.54|17396.54|17397.69|17397.69|17397.69|17397.69|17396.54|17396.54|0
1623857360000|2021-06-16 15:29:20|17396.29|17396.29|17393.49|17393.49|17396.29|17396.29|17393.49|17393.49|0
1623857370000|2021-06-16 15:29:30|17381.59|17381.59|17382.99|17382.99|17382.99|17382.99|17381.59|17381.59|0
1623857380000|2021-06-16 15:29:40|17386.96|17386.96|17382.99|17382.99|17386.96|17386.96|17382.99|17382.99|0
1623857390000|2021-06-16 15:29:50|17379.02|17379.02|17379.5|17379.5|17379.5|17379.5|17375.05|17375.05|0
1623914100000|2021-06-17 07:15:00|17134.33|17134.33|17138.52|17138.52|17138.52|17138.52|17134.33|17134.33|0
1623914120000|2021-06-17 07:15:20|17135.72|17135.72|17135.72|17135.72|17135.72|17135.72|17135.72|17135.72|0
1623914150000|2021-06-17 07:15:50|17134.33|17134.33|17114.49|17114.49|17134.33|17134.33|17114.49|17114.49|0
1623914230000|2021-06-17 07:17:10|17118.46|17118.46|17118.46|17118.46|17118.46|17118.46|17118.46|17118.46|0
1623914240000|2021-06-17 07:17:20|17122.42|17122.42|17130.58|17130.58|17130.58|17130.58|17122.42|17122.42|0
1623914310000|2021-06-17 07:18:30|17136.18|17136.18|17136.18|17136.18|17136.18|17136.18|17136.18|17136.18|0
1623914330000|2021-06-17 07:18:50|17131.98|17131.98|17131.98|17131.98|17131.98|17131.98|17131.98|17131.98|0
1623914340000|2021-06-17 07:19:00|17139.92|17139.92|17139.92|17139.92|17139.92|17139.92|17139.92|17139.92|0
1623914350000|2021-06-17 07:19:10|17131.98|17131.98|17131.98|17131.98|17131.98|17131.98|17131.98|17131.98|0
1623914370000|2021-06-17 07:19:30|17128.02|17128.02|17124.05|17124.05|17128.02|17128.02|17124.05|17124.05|0
1623914380000|2021-06-17 07:19:40|17131.98|17131.98|17131.98|17131.98|17131.98|17131.98|17131.98|17131.98|0
1623914420000|2021-06-17 07:20:20|17137.57|17137.57|17137.57|17137.57|17137.57|17137.57|17137.57|17137.57|0
1623914440000|2021-06-17 07:20:40|17157.41|17157.41|17157.41|17157.41|17157.41|17157.41|17157.41|17157.41|0
1623914490000|2021-06-17 07:21:30|17156.27|17156.27|17156.27|17156.27|17156.27|17156.27|17156.27|17156.27|0
1623914510000|2021-06-17 07:21:50|17159.06|17159.06|17159.06|17159.06|17159.06|17159.06|17159.06|17159.06|0
1623914520000|2021-06-17 07:22:00|17147.16|17147.16|17147.16|17147.16|17147.16|17147.16|17147.16|17147.16|0
1623914550000|2021-06-17 07:22:30|17144.36|17144.36|17146.26|17146.26|17147.41|17147.41|17144.36|17144.36|0
1623914570000|2021-06-17 07:22:50|17142.29|17142.29|17142.29|17142.29|17142.29|17142.29|17142.29|17142.29|0
1623914580000|2021-06-17 07:23:00|17139.5|17139.5|17139.5|17139.5|17139.5|17139.5|17139.5|17139.5|0
1623914600000|2021-06-17 07:23:20|17143.46|17143.46|17143.46|17143.46|17143.46|17143.46|17143.46|17143.46|0
1623914610000|2021-06-17 07:23:30|17151.4|17151.4|17151.4|17151.4|17151.4|17151.4|17151.4|17151.4|0
1623914640000|2021-06-17 07:24:00|17143.46|17143.46|17143.46|17143.46|17143.46|17143.46|17143.46|17143.46|0
1623914670000|2021-06-17 07:24:30|17135.53|17135.53|17135.53|17135.53|17135.53|17135.53|17135.53|17135.53|0
1623914720000|2021-06-17 07:25:20|17134.13|17134.13|17130.16|17130.16|17134.13|17134.13|17130.16|17130.16|0
1623914760000|2021-06-17 07:26:00|17126.2|17126.2|17122.23|17122.23|17126.2|17126.2|17122.23|17122.23|0
1623914820000|2021-06-17 07:27:00|17125.02|17125.02|17120.83|17120.83|17125.02|17125.02|17120.83|17120.83|0
1623914870000|2021-06-17 07:27:50|17108.93|17108.93|17108.93|17108.93|17108.93|17108.93|17108.93|17108.93|0
1623914880000|2021-06-17 07:28:00|17107.78|17107.78|17107.78|17107.78|17107.78|17107.78|17107.78|17107.78|0
1623914890000|2021-06-17 07:28:10|17108.93|17108.93|17108.7|17108.7|17108.93|17108.93|17104.73|17104.73|0
1623914900000|2021-06-17 07:28:20|17100.76|17100.76|17100.76|17100.76|17100.76|17100.76|17100.76|17100.76|0
1623914930000|2021-06-17 07:28:50|17104.73|17104.73|17104.73|17104.73|17104.73|17104.73|17104.73|17104.73|0
1623914960000|2021-06-17 07:29:20|17100.76|17100.76|17100.76|17100.76|17100.76|17100.76|17100.76|17100.76|0
1623914990000|2021-06-17 07:29:50|17099.37|17099.37|17097.97|17097.97|17099.37|17099.37|17097.97|17097.97|0
1623915010000|2021-06-17 07:30:10|17094|17094|17094|17094|17094|17094|17094|17094|0
1623915060000|2021-06-17 07:31:00|17089.81|17089.81|17089.81|17089.81|17089.81|17089.81|17089.81|17089.81|0
1623915070000|2021-06-17 07:31:10|17087.51|17087.51|17087.51|17087.51|17087.51|17087.51|17087.51|17087.51|0
1623915120000|2021-06-17 07:32:00|17091.48|17091.48|17091.48|17091.48|17091.48|17091.48|17091.48|17091.48|0
1623915170000|2021-06-17 07:32:50|17088.68|17088.68|17087.28|17087.28|17088.68|17088.68|17087.28|17087.28|0
1623915180000|2021-06-17 07:33:00|17083.09|17083.09|17083.09|17083.09|17083.09|17083.09|17083.09|17083.09|0
1623915190000|2021-06-17 07:33:10|17075.15|17075.15|17075.15|17075.15|17075.15|17075.15|17075.15|17075.15|0
1623915210000|2021-06-17 07:33:30|17079.12|17079.12|17079.12|17079.12|17079.12|17079.12|17079.12|17079.12|0
1623915220000|2021-06-17 07:33:40|17080.52|17080.52|17079.12|17079.12|17081.92|17081.92|17079.12|17079.12|0
1623915230000|2021-06-17 07:33:50|17073.53|17073.53|17079.12|17079.12|17079.12|17079.12|17073.53|17073.53|0
1623915270000|2021-06-17 07:34:30|17071.19|17071.19|17072.58|17072.58|17072.58|17072.58|17071.19|17071.19|0
1623915280000|2021-06-17 07:34:40|17079.57|17079.57|17075.38|17075.38|17079.57|17079.57|17075.38|17075.38|0
1623915290000|2021-06-17 07:34:50|17079.35|17079.35|17079.35|17079.35|17079.35|17079.35|17079.35|17079.35|0
1623915310000|2021-06-17 07:35:10|17075.38|17075.38|17073.98|17073.98|17075.38|17075.38|17073.98|17073.98|0
1623915330000|2021-06-17 07:35:30|17071.19|17071.19|17071.19|17071.19|17071.19|17071.19|17071.19|17071.19|0
1623915420000|2021-06-17 07:37:00|17075.15|17075.15|17075.15|17075.15|17075.15|17075.15|17075.15|17075.15|0
1623915430000|2021-06-17 07:37:10|17082.14|17082.14|17071.21|17071.21|17082.14|17082.14|17071.21|17071.21|0
1623915470000|2021-06-17 07:37:50|17068.41|17068.41|17068.41|17068.41|17068.41|17068.41|17068.41|17068.41|0
1623915480000|2021-06-17 07:38:00|17080.32|17080.32|17080.32|17080.32|17080.32|17080.32|17080.32|17080.32|0
1623915490000|2021-06-17 07:38:10|17068.41|17068.41|17068.41|17068.41|17068.41|17068.41|17068.41|17068.41|0
1623915500000|2021-06-17 07:38:20|17064.22|17064.22|17064.22|17064.22|17064.22|17064.22|17064.22|17064.22|0
1623915520000|2021-06-17 07:38:40|17072.16|17072.16|17072.16|17072.16|17072.16|17072.16|17072.16|17072.16|0
1623915560000|2021-06-17 07:39:20|17073.55|17073.55|17076.35|17076.35|17076.35|17076.35|17073.55|17073.55|0
1623915570000|2021-06-17 07:39:30|17073.55|17073.55|17073.55|17073.55|17073.55|17073.55|17073.55|17073.55|0
1623915590000|2021-06-17 07:39:50|17072.16|17072.16|17072.16|17072.16|17072.16|17072.16|17072.16|17072.16|0
1623915600000|2021-06-17 07:40:00|17066.56|17066.56|17066.56|17066.56|17066.56|17066.56|17066.56|17066.56|0
1623915650000|2021-06-17 07:40:50|17067.96|17067.96|17075.9|17075.9|17075.9|17075.9|17067.96|17067.96|0
1623915780000|2021-06-17 07:43:00|17071.93|17071.93|17067.96|17067.96|17071.93|17071.93|17067.96|17067.96|0
1623915800000|2021-06-17 07:43:20|17075.9|17075.9|17075.9|17075.9|17075.9|17075.9|17075.9|17075.9|0
1623915880000|2021-06-17 07:44:40|17078.69|17078.69|17077.3|17077.3|17078.69|17078.69|17077.3|17077.3|0
1623915900000|2021-06-17 07:45:00|17073.33|17073.33|17073.33|17073.33|17073.33|17073.33|17073.33|17073.33|0
1623916000000|2021-06-17 07:46:40|17077.3|17077.3|17077.3|17077.3|17077.3|17077.3|17077.3|17077.3|0
1623916010000|2021-06-17 07:46:50|17073.33|17073.33|17073.33|17073.33|17073.33|17073.33|17073.33|17073.33|0
1623916040000|2021-06-17 07:47:20|17069.36|17069.36|17069.36|17069.36|17069.36|17069.36|17069.36|17069.36|0
1623916070000|2021-06-17 07:47:50|17065.17|17065.17|17058.18|17058.18|17065.17|17065.17|17058.18|17058.18|0
1623916090000|2021-06-17 07:48:10|17050.24|17050.24|17050.24|17050.24|17050.24|17050.24|17050.24|17050.24|0
1623916100000|2021-06-17 07:48:20|17054.21|17054.21|17054.21|17054.21|17054.21|17054.21|17054.21|17054.21|0
1623916110000|2021-06-17 07:48:30|17047.22|17047.22|17047.22|17047.22|17047.22|17047.22|17047.22|17047.22|0
1623916120000|2021-06-17 07:48:40|17055.15|17055.15|17055.15|17055.15|17055.15|17055.15|17055.15|17055.15|0
1623916170000|2021-06-17 07:49:30|17056.55|17056.55|17057.95|17057.95|17057.95|17057.95|17056.55|17056.55|0
1623916180000|2021-06-17 07:49:40|17056.8|17056.8|17056.8|17056.8|17056.8|17056.8|17056.8|17056.8|0
1623916190000|2021-06-17 07:49:50|17058.2|17058.2|17061|17061|17061|17061|17058.2|17058.2|0
1623916240000|2021-06-17 07:50:40|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|0
1623916250000|2021-06-17 07:50:50|17061|17061|17061|17061|17061|17061|17061|17061|0
1623916370000|2021-06-17 07:52:50|17066.59|17066.59|17066.59|17066.59|17066.59|17066.59|17066.59|17066.59|0
1623916410000|2021-06-17 07:53:30|17069.38|17069.38|17072.18|17072.18|17072.18|17072.18|17069.38|17069.38|0
1623916440000|2021-06-17 07:54:00|17070.78|17070.78|17070.78|17070.78|17070.78|17070.78|17070.78|17070.78|0
1623916490000|2021-06-17 07:54:50|17069.63|17069.63|17069.63|17069.63|17069.63|17069.63|17069.63|17069.63|0
1623916570000|2021-06-17 07:56:10|17073.6|17073.6|17077.57|17077.57|17077.57|17077.57|17073.6|17073.6|0
1623916590000|2021-06-17 07:56:30|17078.97|17078.97|17078.97|17078.97|17078.97|17078.97|17078.97|17078.97|0
1623916600000|2021-06-17 07:56:40|17077.57|17077.57|17072.2|17072.2|17077.57|17077.57|17072.2|17072.2|0
1623916680000|2021-06-17 07:58:00|17076.17|17076.17|17076.17|17076.17|17076.17|17076.17|17076.17|17076.17|0
1623916700000|2021-06-17 07:58:20|17077.32|17077.32|17077.32|17077.32|17077.32|17077.32|17077.32|17077.32|0
1623916710000|2021-06-17 07:58:30|17074.52|17074.52|17075.92|17075.92|17075.92|17075.92|17074.52|17074.52|0
1623916730000|2021-06-17 07:58:50|17078.72|17078.72|17079.87|17079.87|17079.87|17079.87|17078.72|17078.72|0
1623916740000|2021-06-17 07:59:00|17083.83|17083.83|17083.83|17083.83|17083.83|17083.83|17083.83|17083.83|0
1623916790000|2021-06-17 07:59:50|17087.8|17087.8|17087.8|17087.8|17087.8|17087.8|17087.8|17087.8|0
1623916810000|2021-06-17 08:00:10|17086.65|17086.65|17086.65|17086.65|17086.65|17086.65|17086.65|17086.65|0
1623916830000|2021-06-17 08:00:30|17085.5|17085.5|17085.5|17085.5|17085.5|17085.5|17085.5|17085.5|0
1623916930000|2021-06-17 08:02:10|17086.9|17086.9|17086.9|17086.9|17086.9|17086.9|17086.9|17086.9|0
1623916980000|2021-06-17 08:03:00|17088.3|17088.3|17080.37|17080.37|17088.3|17088.3|17080.37|17080.37|0
1623917020000|2021-06-17 08:03:40|17084.33|17084.33|17084.33|17084.33|17084.33|17084.33|17084.33|17084.33|0
1623917030000|2021-06-17 08:03:50|17087.13|17087.13|17087.13|17087.13|17087.13|17087.13|17087.13|17087.13|0
1623917090000|2021-06-17 08:04:50|17091.1|17091.1|17091.1|17091.1|17091.1|17091.1|17091.1|17091.1|0
1623917210000|2021-06-17 08:06:50|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|0
1623917240000|2021-06-17 08:07:20|17082.01|17082.01|17082.01|17082.01|17082.01|17082.01|17082.01|17082.01|0
1623917300000|2021-06-17 08:08:20|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|0
1623917320000|2021-06-17 08:08:40|17092.74|17092.74|17092.74|17092.74|17092.74|17092.74|17092.74|17092.74|0
1623917330000|2021-06-17 08:08:50|17096.71|17096.71|17096.71|17096.71|17096.71|17096.71|17096.71|17096.71|0
1623917480000|2021-06-17 08:11:20|17088.78|17088.78|17090.18|17090.18|17090.18|17090.18|17088.78|17088.78|0
1623917490000|2021-06-17 08:11:30|17088.78|17088.78|17088.78|17088.78|17088.78|17088.78|17088.78|17088.78|0
1623917510000|2021-06-17 08:11:50|17090.18|17090.18|17090.18|17090.18|17090.18|17090.18|17090.18|17090.18|0
1623917540000|2021-06-17 08:12:20|17094.14|17094.14|17094.14|17094.14|17094.14|17094.14|17094.14|17094.14|0
1623917560000|2021-06-17 08:12:40|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|0
1623917630000|2021-06-17 08:13:50|17085.98|17085.98|17085.98|17085.98|17085.98|17085.98|17085.98|17085.98|0
1623917640000|2021-06-17 08:14:00|17070.11|17070.11|17070.11|17070.11|17070.11|17070.11|17070.11|17070.11|0
1623917650000|2021-06-17 08:14:10|17068.71|17068.71|17067.31|17067.31|17068.71|17068.71|17067.31|17067.31|0
1623917670000|2021-06-17 08:14:30|17065.92|17065.92|17065.92|17065.92|17065.92|17065.92|17065.92|17065.92|0
1623917690000|2021-06-17 08:14:50|17067.31|17067.31|17067.31|17067.31|17067.31|17067.31|17067.31|17067.31|0
1623917730000|2021-06-17 08:15:30|17065.92|17065.92|17065.92|17065.92|17065.92|17065.92|17065.92|17065.92|0
1623917740000|2021-06-17 08:15:40|17069.88|17069.88|17069.88|17069.88|17069.88|17069.88|17069.88|17069.88|0
1623917750000|2021-06-17 08:15:50|17071.28|17071.28|17071.28|17071.28|17071.28|17071.28|17071.28|17071.28|0
1623917820000|2021-06-17 08:17:00|17069.88|17069.88|17069.88|17069.88|17069.88|17069.88|17069.88|17069.88|0
1623917830000|2021-06-17 08:17:10|17067.59|17067.59|17067.59|17067.59|17067.59|17067.59|17067.59|17067.59|0
1623917860000|2021-06-17 08:17:40|17063.62|17063.62|17067.59|17067.59|17067.59|17067.59|17059.65|17059.65|0
1623917910000|2021-06-17 08:18:30|17063.39|17063.39|17063.39|17063.39|17063.39|17063.39|17063.39|17063.39|0
1623917920000|2021-06-17 08:18:40|17060.6|17060.6|17060.6|17060.6|17060.6|17060.6|17060.6|17060.6|0
1623918030000|2021-06-17 08:20:30|17068.53|17068.53|17068.53|17068.53|17068.53|17068.53|17068.53|17068.53|0
1623918040000|2021-06-17 08:20:40|17064.57|17064.57|17064.57|17064.57|17064.57|17064.57|17064.57|17064.57|0
1623918070000|2021-06-17 08:21:10|17065.71|17065.71|17065.71|17065.71|17065.71|17065.71|17065.71|17065.71|0
1623918120000|2021-06-17 08:22:00|17061.75|17061.75|17061.75|17061.75|17061.75|17061.75|17061.75|17061.75|0
1623918140000|2021-06-17 08:22:20|17060.35|17060.35|17063.14|17063.14|17063.14|17063.14|17060.35|17060.35|0
1623918150000|2021-06-17 08:22:30|17061.75|17061.75|17060.35|17060.35|17061.75|17061.75|17060.35|17060.35|0
1623918170000|2021-06-17 08:22:50|17064.32|17064.32|17064.32|17064.32|17064.32|17064.32|17064.32|17064.32|0
1623918220000|2021-06-17 08:23:40|17068.28|17068.28|17072.25|17072.25|17072.25|17072.25|17068.28|17068.28|0
1623918250000|2021-06-17 08:24:10|17075.69|17075.69|17081.29|17081.29|17081.29|17081.29|17075.69|17075.69|0
1623918260000|2021-06-17 08:24:20|17093.19|17093.19|17093.19|17093.19|17093.19|17093.19|17093.19|17093.19|0
1623918280000|2021-06-17 08:24:40|17097.16|17097.16|17097.16|17097.16|17097.16|17097.16|17097.16|17097.16|0
1623918300000|2021-06-17 08:25:00|17101.35|17101.35|17101.35|17101.35|17101.35|17101.35|17101.35|17101.35|0
1623918460000|2021-06-17 08:27:40|17093.42|17093.42|17097.38|17097.38|17097.38|17097.38|17093.42|17093.42|0
1623918480000|2021-06-17 08:28:00|17095.99|17095.99|17097.38|17097.38|17097.38|17097.38|17095.99|17095.99|0
1623918490000|2021-06-17 08:28:10|17091.79|17091.79|17093.19|17093.19|17093.19|17093.19|17090.39|17090.39|0
1623918500000|2021-06-17 08:28:20|17091.79|17091.79|17091.79|17091.79|17091.79|17091.79|17091.79|17091.79|0
1623918560000|2021-06-17 08:29:20|17090.64|17090.64|17090.64|17090.64|17090.64|17090.64|17090.64|17090.64|0
1623918600000|2021-06-17 08:30:00|17094.84|17094.84|17094.84|17094.84|17094.84|17094.84|17094.84|17094.84|0
1623918620000|2021-06-17 08:30:20|17098.81|17098.81|17100.2|17100.2|17100.2|17100.2|17098.81|17098.81|0
1623918800000|2021-06-17 08:33:20|17108.14|17108.14|17108.14|17108.14|17108.14|17108.14|17108.14|17108.14|0
1623918810000|2021-06-17 08:33:30|17110.44|17110.44|17114.63|17114.63|17114.63|17114.63|17110.44|17110.44|0
1623918830000|2021-06-17 08:33:50|17110.66|17110.66|17110.66|17110.66|17110.66|17110.66|17110.66|17110.66|0
1623918840000|2021-06-17 08:34:00|17114.63|17114.63|17114.63|17114.63|17114.63|17114.63|17114.63|17114.63|0
1623918850000|2021-06-17 08:34:10|17113.23|17113.23|17113.23|17113.23|17113.23|17113.23|17113.23|17113.23|0
1623918870000|2021-06-17 08:34:30|17111.83|17111.83|17111.83|17111.83|17111.83|17111.83|17111.83|17111.83|0
1623918920000|2021-06-17 08:35:20|17109.04|17109.04|17109.04|17109.04|17109.04|17109.04|17106.24|17106.24|0
1623918940000|2021-06-17 08:35:40|17110.44|17110.44|17110.44|17110.44|17110.44|17110.44|17110.44|17110.44|0
1623919040000|2021-06-17 08:37:20|17107.64|17107.64|17107.64|17107.64|17107.64|17107.64|17107.64|17107.64|0
1623919070000|2021-06-17 08:37:50|17104.2|17104.2|17104.2|17104.2|17104.2|17104.2|17104.2|17104.2|0
1623919080000|2021-06-17 08:38:00|17102.8|17102.8|17102.8|17102.8|17102.8|17102.8|17102.8|17102.8|0
1623919130000|2021-06-17 08:38:50|17098.83|17098.83|17106.77|17106.77|17106.77|17106.77|17098.83|17098.83|0
1623919150000|2021-06-17 08:39:10|17102.8|17102.8|17106.77|17106.77|17106.77|17106.77|17102.8|17102.8|0
1623919160000|2021-06-17 08:39:20|17105.37|17105.37|17103.97|17103.97|17105.37|17105.37|17103.97|17103.97|0
1623919280000|2021-06-17 08:41:20|17102.57|17102.57|17102.57|17102.57|17102.57|17102.57|17102.57|17102.57|0
1623919320000|2021-06-17 08:42:00|17103.97|17103.97|17103.97|17103.97|17103.97|17103.97|17103.97|17103.97|0
1623919440000|2021-06-17 08:44:00|17105.37|17105.37|17105.37|17105.37|17105.37|17105.37|17105.37|17105.37|0
1623919450000|2021-06-17 08:44:10|17108.16|17108.16|17108.16|17108.16|17108.16|17108.16|17108.16|17108.16|0
1623919480000|2021-06-17 08:44:40|17107.02|17107.02|17108.16|17108.16|17108.16|17108.16|17107.02|17107.02|0
1623919490000|2021-06-17 08:44:50|17106.77|17106.77|17106.77|17106.77|17106.77|17106.77|17106.77|17106.77|0
1623919500000|2021-06-17 08:45:00|17108.16|17108.16|17108.16|17108.16|17108.16|17108.16|17108.16|17108.16|0
1623919520000|2021-06-17 08:45:20|17105.37|17105.37|17105.37|17105.37|17105.37|17105.37|17105.37|17105.37|0
1623919630000|2021-06-17 08:47:10|17106.77|17106.77|17108.16|17108.16|17108.16|17108.16|17106.77|17106.77|0
1623919660000|2021-06-17 08:47:40|17109.56|17109.56|17109.56|17109.56|17109.56|17109.56|17109.56|17109.56|0
1623919730000|2021-06-17 08:48:50|17108.41|17108.41|17107.27|17107.27|17108.41|17108.41|17107.27|17107.27|0
1623919740000|2021-06-17 08:49:00|17103.3|17103.3|17107.27|17107.27|17107.27|17107.27|17103.3|17103.3|0
1623919780000|2021-06-17 08:49:40|17108.66|17108.66|17108.66|17108.66|17108.66|17108.66|17108.66|17108.66|0
1623919790000|2021-06-17 08:49:50|17104.7|17104.7|17104.7|17104.7|17104.7|17104.7|17104.7|17104.7|0
1623919840000|2021-06-17 08:50:40|17108.66|17108.66|17108.66|17108.66|17108.66|17108.66|17104.7|17104.7|0
1623919860000|2021-06-17 08:51:00|17110.06|17110.06|17110.06|17110.06|17110.06|17110.06|17110.06|17110.06|0
1623920010000|2021-06-17 08:53:30|17106.09|17106.09|17106.09|17106.09|17106.09|17106.09|17106.09|17106.09|0
1623920200000|2021-06-17 08:56:40|17110.06|17110.06|17119.39|17119.39|17119.39|17119.39|17110.06|17110.06|0
1623920210000|2021-06-17 08:56:50|17122.19|17122.19|17119.62|17119.62|17123.59|17123.59|17119.62|17119.62|0
1623920220000|2021-06-17 08:57:00|17118.22|17118.22|17118.22|17118.22|17118.22|17118.22|17118.22|17118.22|0
1623920230000|2021-06-17 08:57:10|17122.19|17122.19|17122.19|17122.19|17122.19|17122.19|17122.19|17122.19|0
1623920330000|2021-06-17 08:58:50|17123.59|17123.59|17123.59|17123.59|17123.59|17123.59|17123.59|17123.59|0
1623920370000|2021-06-17 08:59:30|17126.38|17126.38|17126.38|17126.38|17126.38|17126.38|17126.38|17126.38|0
1623920380000|2021-06-17 08:59:40|17127.78|17127.78|17127.78|17127.78|17127.78|17127.78|17127.78|17127.78|0
1623920390000|2021-06-17 08:59:50|17126.38|17126.38|17126.38|17126.38|17126.38|17126.38|17126.38|17126.38|0
1623920500000|2021-06-17 09:01:40|17129.18|17129.18|17129.18|17129.18|17129.18|17129.18|17129.18|17129.18|0
1623920530000|2021-06-17 09:02:10|17133.15|17133.15|17133.15|17133.15|17133.15|17133.15|17133.15|17133.15|0
1623920550000|2021-06-17 09:02:30|17134.55|17134.55|17134.55|17134.55|17134.55|17134.55|17134.55|17134.55|0
1623920560000|2021-06-17 09:02:40|17135.94|17135.94|17135.94|17135.94|17135.94|17135.94|17135.94|17135.94|0
1623920570000|2021-06-17 09:02:50|17143.88|17143.88|17143.88|17143.88|17143.88|17143.88|17143.88|17143.88|0
1623920590000|2021-06-17 09:03:10|17139.91|17139.91|17139.91|17139.91|17139.91|17139.91|17139.91|17139.91|0
1623920600000|2021-06-17 09:03:20|17143.88|17143.88|17147.85|17147.85|17147.85|17147.85|17143.88|17143.88|0
1623920630000|2021-06-17 09:03:50|17155.78|17155.78|17158.58|17158.58|17158.58|17158.58|17155.78|17155.78|0
1623920680000|2021-06-17 09:04:40|17154.61|17154.61|17154.61|17154.61|17154.61|17154.61|17154.61|17154.61|0
1623920700000|2021-06-17 09:05:00|17160.2|17160.2|17160.2|17160.2|17160.2|17160.2|17160.2|17160.2|0
1623920710000|2021-06-17 09:05:10|17158.81|17158.81|17152.04|17152.04|17158.81|17158.81|17152.04|17152.04|0
1623920730000|2021-06-17 09:05:30|17148.07|17148.07|17148.07|17148.07|17148.07|17148.07|17148.07|17148.07|0
1623920770000|2021-06-17 09:06:10|17152.04|17152.04|17156.01|17156.01|17156.01|17156.01|17152.04|17152.04|0
1623920800000|2021-06-17 09:06:40|17157.41|17157.41|17157.41|17157.41|17157.41|17157.41|17157.41|17157.41|0
1623920810000|2021-06-17 09:06:50|17153.44|17153.44|17153.44|17153.44|17153.44|17153.44|17153.44|17153.44|0
1623920880000|2021-06-17 09:08:00|17154.84|17154.84|17153.44|17153.44|17154.84|17154.84|17153.44|17153.44|0
1623920890000|2021-06-17 09:08:10|17152.04|17152.04|17152.04|17152.04|17152.04|17152.04|17152.04|17152.04|0
1623920910000|2021-06-17 09:08:30|17154.84|17154.84|17149.47|17149.47|17154.84|17154.84|17149.47|17149.47|0
1623920930000|2021-06-17 09:08:50|17150.87|17150.87|17150.87|17150.87|17150.87|17150.87|17150.87|17150.87|0
1623920950000|2021-06-17 09:09:10|17152.27|17152.27|17150.87|17150.87|17152.27|17152.27|17150.87|17150.87|0
1623920980000|2021-06-17 09:09:40|17142.48|17142.48|17143.88|17143.88|17143.88|17143.88|17141.08|17141.08|0
1623920990000|2021-06-17 09:09:50|17139.69|17139.69|17139.69|17139.69|17139.69|17139.69|17139.69|17139.69|0
1623921000000|2021-06-17 09:10:00|17135.72|17135.72|17135.72|17135.72|17135.72|17135.72|17135.72|17135.72|0
1623921010000|2021-06-17 09:10:10|17137.12|17137.12|17121.25|17121.25|17137.12|17137.12|17121.25|17121.25|0
1623921080000|2021-06-17 09:11:20|17125.44|17125.44|17121.47|17121.47|17125.44|17125.44|17121.47|17121.47|0
1623921100000|2021-06-17 09:11:40|17115.88|17115.88|17114.48|17114.48|17115.88|17115.88|17114.48|17114.48|0
1623921170000|2021-06-17 09:12:50|17110.51|17110.51|17110.51|17110.51|17110.51|17110.51|17110.51|17110.51|0
1623921190000|2021-06-17 09:13:10|17107.72|17107.72|17106.32|17106.32|17107.72|17107.72|17106.32|17106.32|0
1623921200000|2021-06-17 09:13:20|17107.72|17107.72|17107.72|17107.72|17107.72|17107.72|17107.72|17107.72|0
1623921260000|2021-06-17 09:14:20|17109.12|17109.12|17109.12|17109.12|17109.12|17109.12|17109.12|17109.12|0
1623921350000|2021-06-17 09:15:50|17113.31|17113.31|17116.11|17116.11|17117.5|17117.5|17113.31|17113.31|0
1623921360000|2021-06-17 09:16:00|17120.07|17120.07|17116.11|17116.11|17120.07|17120.07|17116.11|17116.11|0
1623921370000|2021-06-17 09:16:10|17117.5|17117.5|17121.47|17121.47|17121.47|17121.47|17117.5|17117.5|0
1623921400000|2021-06-17 09:16:40|17125.44|17125.44|17129.41|17129.41|17129.41|17129.41|17125.44|17125.44|0
1623921410000|2021-06-17 09:16:50|17121.47|17121.47|17121.47|17121.47|17121.47|17121.47|17121.47|17121.47|0
1623921430000|2021-06-17 09:17:10|17118.68|17118.68|17118.68|17118.68|17118.68|17118.68|17118.68|17118.68|0
1623921480000|2021-06-17 09:18:00|17114.71|17114.71|17114.71|17114.71|17114.71|17114.71|17114.71|17114.71|0
1623921490000|2021-06-17 09:18:10|17116.11|17116.11|17116.11|17116.11|17116.11|17116.11|17116.11|17116.11|0
1623921510000|2021-06-17 09:18:30|17114.71|17114.71|17114.71|17114.71|17114.71|17114.71|17114.71|17114.71|0
1623921540000|2021-06-17 09:19:00|17116.11|17116.11|17117.5|17117.5|17117.5|17117.5|17116.11|17116.11|0
1623921570000|2021-06-17 09:19:30|17125.44|17125.44|17125.44|17125.44|17125.44|17125.44|17125.44|17125.44|0
1623921580000|2021-06-17 09:19:40|17124.04|17124.04|17124.04|17124.04|17124.04|17124.04|17124.04|17124.04|0
1623921590000|2021-06-17 09:19:50|17128.01|17128.01|17131.98|17131.98|17131.98|17131.98|17128.01|17128.01|0
1623921600000|2021-06-17 09:20:00|17129.18|17129.18|17129.18|17129.18|17129.18|17129.18|17129.18|17129.18|0
1623921700000|2021-06-17 09:21:40|17133.15|17133.15|17133.15|17133.15|17133.15|17133.15|17133.15|17133.15|0
1623921710000|2021-06-17 09:21:50|17134.3|17134.3|17135.44|17135.44|17135.44|17135.44|17134.3|17134.3|0
1623921720000|2021-06-17 09:22:00|17133.15|17133.15|17133.15|17133.15|17133.15|17133.15|17133.15|17133.15|0
1623921900000|2021-06-17 09:25:00|17125.21|17125.21|17125.21|17125.21|17125.21|17125.21|17125.21|17125.21|0
1623921930000|2021-06-17 09:25:30|17128.01|17128.01|17125.21|17125.21|17128.01|17128.01|17125.21|17125.21|0
1623921940000|2021-06-17 09:25:40|17117.28|17117.28|17117.28|17117.28|17117.28|17117.28|17117.28|17117.28|0
1623921950000|2021-06-17 09:25:50|17115.88|17115.88|17115.88|17115.88|17115.88|17115.88|17115.88|17115.88|0
1623921970000|2021-06-17 09:26:10|17111.91|17111.91|17111.91|17111.91|17111.91|17111.91|17111.91|17111.91|0
1623922010000|2021-06-17 09:26:50|17109.12|17109.12|17110.51|17110.51|17110.51|17110.51|17109.12|17109.12|0
1623922030000|2021-06-17 09:27:10|17106.55|17106.55|17106.55|17106.55|17106.55|17106.55|17106.55|17106.55|0
1623922080000|2021-06-17 09:28:00|17105.4|17105.4|17105.4|17105.4|17105.4|17105.4|17105.4|17105.4|0
1623922130000|2021-06-17 09:28:50|17104|17104|17104|17104|17104|17104|17104|17104|0
1623922140000|2021-06-17 09:29:00|17092.1|17092.1|17092.1|17092.1|17092.1|17092.1|17092.1|17092.1|0
1623922170000|2021-06-17 09:29:30|17089.8|17089.8|17089.8|17089.8|17089.8|17089.8|17089.8|17089.8|0
1623922240000|2021-06-17 09:30:40|17093.77|17093.77|17085.83|17085.83|17093.77|17093.77|17085.83|17085.83|0
1623922260000|2021-06-17 09:31:00|17081.87|17081.87|17081.87|17081.87|17081.87|17081.87|17081.87|17081.87|0
1623922310000|2021-06-17 09:31:50|17083.26|17083.26|17083.26|17083.26|17083.26|17083.26|17083.26|17083.26|0
1623922440000|2021-06-17 09:34:00|17080.97|17080.97|17080.97|17080.97|17080.97|17080.97|17080.97|17080.97|0
1623922460000|2021-06-17 09:34:20|17077|17077|17073.03|17073.03|17077|17077|17073.03|17073.03|0
1623922470000|2021-06-17 09:34:30|17077|17077|17073.03|17073.03|17077|17077|17073.03|17073.03|0
1623922580000|2021-06-17 09:36:20|17069.06|17069.06|17069.06|17069.06|17069.06|17069.06|17069.06|17069.06|0
1623922830000|2021-06-17 09:40:30|17065.1|17065.1|17065.1|17065.1|17065.1|17065.1|17065.1|17065.1|0
1623922840000|2021-06-17 09:40:40|17061.13|17061.13|17061.13|17061.13|17061.13|17061.13|17058.83|17058.83|0
1623922850000|2021-06-17 09:40:50|17059.98|17059.98|17059.98|17059.98|17061.13|17061.13|17059.98|17059.98|0
1623922900000|2021-06-17 09:41:40|17056.01|17056.01|17056.01|17056.01|17056.01|17056.01|17056.01|17056.01|0
1623922930000|2021-06-17 09:42:10|17054.61|17054.61|17054.61|17054.61|17054.61|17054.61|17054.61|17054.61|0
1623922980000|2021-06-17 09:43:00|17050.65|17050.65|17038.52|17038.52|17050.65|17050.65|17038.52|17038.52|0
1623922990000|2021-06-17 09:43:10|17042.49|17042.49|17042.49|17042.49|17042.49|17042.49|17042.49|17042.49|0
1623923000000|2021-06-17 09:43:20|17046.45|17046.45|17054.39|17054.39|17054.39|17054.39|17046.45|17046.45|0
1623923040000|2021-06-17 09:44:00|17052.99|17052.99|17052.99|17052.99|17052.99|17052.99|17052.99|17052.99|0
1623923060000|2021-06-17 09:44:20|17054.39|17054.39|17054.39|17054.39|17054.39|17054.39|17054.39|17054.39|0
1623923070000|2021-06-17 09:44:30|17042.49|17042.49|17041.09|17041.09|17042.49|17042.49|17041.09|17041.09|0
1623923080000|2021-06-17 09:44:40|17045.05|17045.05|17046.45|17046.45|17046.45|17046.45|17045.05|17045.05|0
1623923090000|2021-06-17 09:44:50|17050.42|17050.42|17054.39|17054.39|17054.39|17054.39|17050.42|17050.42|0
1623923100000|2021-06-17 09:45:00|17046.45|17046.45|17046.45|17046.45|17046.45|17046.45|17046.45|17046.45|0
1623923200000|2021-06-17 09:46:40|17050.42|17050.42|17050.42|17050.42|17050.42|17050.42|17050.42|17050.42|0
1623923290000|2021-06-17 09:48:10|17046.45|17046.45|17046.45|17046.45|17046.45|17046.45|17046.45|17046.45|0
1623923310000|2021-06-17 09:48:30|17045.05|17045.05|17045.05|17045.05|17045.05|17045.05|17045.05|17045.05|0
1623923330000|2021-06-17 09:48:50|17047.35|17047.35|17046.2|17046.2|17047.35|17047.35|17046.2|17046.2|0
1623923350000|2021-06-17 09:49:10|17047.6|17047.6|17047.6|17047.6|17047.6|17047.6|17047.6|17047.6|0
1623923380000|2021-06-17 09:49:40|17043.63|17043.63|17043.63|17043.63|17043.63|17043.63|17043.63|17043.63|0
1623923390000|2021-06-17 09:49:50|17042.24|17042.24|17035.47|17035.47|17042.24|17042.24|17035.47|17035.47|0
1623923410000|2021-06-17 09:50:10|17036.87|17036.87|17036.87|17036.87|17036.87|17036.87|17036.87|17036.87|0
1623923460000|2021-06-17 09:51:00|17035.47|17035.47|17035.47|17035.47|17035.47|17035.47|17035.47|17035.47|0
1623923510000|2021-06-17 09:51:50|17039.44|17039.44|17039.44|17039.44|17039.44|17039.44|17039.44|17039.44|0
1623923640000|2021-06-17 09:54:00|17038.04|17038.04|17038.04|17038.04|17038.04|17038.04|17038.04|17038.04|0
1623923800000|2021-06-17 09:56:40|17036.64|17036.64|17036.64|17036.64|17036.64|17036.64|17036.64|17036.64|0
1623923810000|2021-06-17 09:56:50|17028.71|17028.71|17028.71|17028.71|17028.71|17028.71|17028.71|17028.71|0
1623923820000|2021-06-17 09:57:00|17027.31|17027.31|17027.31|17027.31|17027.31|17027.31|17027.31|17027.31|0
1623923910000|2021-06-17 09:58:30|17031.28|17031.28|17031.28|17031.28|17031.28|17031.28|17031.28|17031.28|0
1623924000000|2021-06-17 10:00:00|17029.88|17029.88|17029.88|17029.88|17029.88|17029.88|17029.88|17029.88|0
1623924080000|2021-06-17 10:01:20|17028.48|17028.48|17027.08|17027.08|17028.48|17028.48|17027.08|17027.08|0
1623924150000|2021-06-17 10:02:30|17031.05|17031.05|17031.05|17031.05|17031.05|17031.05|17031.05|17031.05|0
1623924180000|2021-06-17 10:03:00|17035.02|17035.02|17038.99|17038.99|17038.99|17038.99|17035.02|17035.02|0
1623924190000|2021-06-17 10:03:10|17042.95|17042.95|17042.95|17042.95|17042.95|17042.95|17042.95|17042.95|0
1623924210000|2021-06-17 10:03:30|17047.15|17047.15|17045.75|17045.75|17047.15|17047.15|17045.75|17045.75|0
1623924240000|2021-06-17 10:04:00|17048.55|17048.55|17040.61|17040.61|17048.55|17048.55|17040.61|17040.61|0
1623924250000|2021-06-17 10:04:10|17042.01|17042.01|17042.01|17042.01|17042.01|17042.01|17042.01|17042.01|0
1623924260000|2021-06-17 10:04:20|17043.41|17043.41|17043.41|17043.41|17043.41|17043.41|17043.41|17043.41|0
1623924270000|2021-06-17 10:04:30|17044.8|17044.8|17044.8|17044.8|17044.8|17044.8|17044.8|17044.8|0
1623924290000|2021-06-17 10:04:50|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|0
1623924300000|2021-06-17 10:05:00|17049|17049|17049|17049|17049|17049|17049|17049|0
1623924320000|2021-06-17 10:05:20|17050.4|17050.4|17047.6|17047.6|17050.4|17050.4|17047.6|17047.6|0
1623924330000|2021-06-17 10:05:30|17046.2|17046.2|17047.6|17047.6|17047.6|17047.6|17046.2|17046.2|0
1623924340000|2021-06-17 10:05:40|17049|17049|17049|17049|17049|17049|17049|17049|0
1623924350000|2021-06-17 10:05:50|17050.4|17050.4|17047.6|17047.6|17050.4|17050.4|17047.6|17047.6|0
1623924360000|2021-06-17 10:06:00|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|0
1623924370000|2021-06-17 10:06:10|17047.6|17047.6|17047.6|17047.6|17047.6|17047.6|17047.6|17047.6|0
1623924400000|2021-06-17 10:06:40|17044.8|17044.8|17044.8|17044.8|17044.8|17044.8|17044.8|17044.8|0
1623924420000|2021-06-17 10:07:00|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|0
1623924430000|2021-06-17 10:07:10|17047.6|17047.6|17049|17049|17049|17049|17047.6|17047.6|0
1623924440000|2021-06-17 10:07:20|17050.4|17050.4|17050.4|17050.4|17050.4|17050.4|17050.4|17050.4|0
1623924470000|2021-06-17 10:07:50|17051.79|17051.79|17051.79|17051.79|17051.79|17051.79|17051.79|17051.79|0
1623924490000|2021-06-17 10:08:10|17050.4|17050.4|17049|17049|17050.4|17050.4|17049|17049|0
1623924530000|2021-06-17 10:08:50|17047.85|17047.85|17047.85|17047.85|17047.85|17047.85|17047.85|17047.85|0
1623924540000|2021-06-17 10:09:00|17049|17049|17050.15|17050.15|17050.15|17050.15|17049|17049|0
1623924550000|2021-06-17 10:09:10|17054.11|17054.11|17062.05|17062.05|17062.05|17062.05|17054.11|17054.11|0
1623924620000|2021-06-17 10:10:20|17066.02|17066.02|17066.02|17066.02|17066.02|17066.02|17066.02|17066.02|0
1623924700000|2021-06-17 10:11:40|17067.42|17067.42|17067.42|17067.42|17067.42|17067.42|17067.42|17067.42|0
1623924750000|2021-06-17 10:12:30|17071.38|17071.38|17071.38|17071.38|17071.38|17071.38|17071.38|17071.38|0
1623924760000|2021-06-17 10:12:40|17075.35|17075.35|17075.35|17075.35|17075.35|17075.35|17075.35|17075.35|0
1623924800000|2021-06-17 10:13:20|17079.55|17079.55|17078.15|17078.15|17079.55|17079.55|17078.15|17078.15|0
1623924910000|2021-06-17 10:15:10|17076.75|17076.75|17079.55|17079.55|17079.55|17079.55|17076.75|17076.75|0
1623924960000|2021-06-17 10:16:00|17080.94|17080.94|17080.94|17080.94|17080.94|17080.94|17080.94|17080.94|0
1623925000000|2021-06-17 10:16:40|17073.01|17073.01|17073.01|17073.01|17073.01|17073.01|17073.01|17073.01|0
1623925010000|2021-06-17 10:16:50|17074.41|17074.41|17074.41|17074.41|17074.41|17074.41|17074.41|17074.41|0
1623925050000|2021-06-17 10:17:30|17082.34|17082.34|17078.37|17078.37|17082.34|17082.34|17078.37|17078.37|0
1623925100000|2021-06-17 10:18:20|17079.52|17079.52|17079.52|17079.52|17079.52|17079.52|17079.52|17079.52|0
1623925120000|2021-06-17 10:18:40|17075.55|17075.55|17071.59|17071.59|17075.55|17075.55|17071.59|17071.59|0
1623925150000|2021-06-17 10:19:10|17068.79|17068.79|17063.2|17063.2|17068.79|17068.79|17063.2|17063.2|0
1623925210000|2021-06-17 10:20:10|17061.8|17061.8|17061.8|17061.8|17061.8|17061.8|17061.8|17061.8|0
1623925240000|2021-06-17 10:20:40|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|0
1623925360000|2021-06-17 10:22:40|17061.8|17061.8|17065.77|17065.77|17065.77|17065.77|17061.8|17061.8|0
1623925500000|2021-06-17 10:25:00|17069.74|17069.74|17069.74|17069.74|17069.74|17069.74|17069.74|17069.74|0
1623925630000|2021-06-17 10:27:10|17065.77|17065.77|17067.17|17067.17|17067.17|17067.17|17065.77|17065.77|0
1623925640000|2021-06-17 10:27:20|17068.56|17068.56|17068.56|17068.56|17068.56|17068.56|17068.56|17068.56|0
1623925650000|2021-06-17 10:27:30|17067.17|17067.17|17067.17|17067.17|17067.17|17067.17|17067.17|17067.17|0
1623925990000|2021-06-17 10:33:10|17063.2|17063.2|17063.2|17063.2|17063.2|17063.2|17063.2|17063.2|0
1623926070000|2021-06-17 10:34:30|17061.8|17061.8|17061.8|17061.8|17061.8|17061.8|17061.8|17061.8|0
1623926110000|2021-06-17 10:35:10|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|0
1623926170000|2021-06-17 10:36:10|17059.23|17059.23|17059.23|17059.23|17059.23|17059.23|17059.23|17059.23|0
1623926330000|2021-06-17 10:38:50|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|17057.83|0
1623926360000|2021-06-17 10:39:20|17060.63|17060.63|17060.63|17060.63|17060.63|17060.63|17060.63|17060.63|0
1623926370000|2021-06-17 10:39:30|17064.6|17064.6|17068.56|17068.56|17068.56|17068.56|17064.6|17064.6|0
1623926390000|2021-06-17 10:39:50|17069.96|17069.96|17068.56|17068.56|17069.96|17069.96|17068.56|17068.56|0
1623926400000|2021-06-17 10:40:00|17064.6|17064.6|17064.6|17064.6|17064.6|17064.6|17064.6|17064.6|0
1623926590000|2021-06-17 10:43:10|17068.04|17068.04|17069.19|17069.19|17069.19|17069.19|17068.04|17068.04|0
1623926600000|2021-06-17 10:43:20|17068.04|17068.04|17068.04|17068.04|17068.04|17068.04|17068.04|17068.04|0
1623926620000|2021-06-17 10:43:40|17065.24|17065.24|17065.24|17065.24|17065.24|17065.24|17065.24|17065.24|0
1623926700000|2021-06-17 10:45:00|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|0
1623926720000|2021-06-17 10:45:20|17062.45|17062.45|17062.45|17062.45|17062.45|17062.45|17062.45|17062.45|0
1623926780000|2021-06-17 10:46:20|17059.65|17059.65|17059.65|17059.65|17059.65|17059.65|17059.65|17059.65|0
1623926800000|2021-06-17 10:46:40|17058.25|17058.25|17058.25|17058.25|17058.25|17058.25|17058.25|17058.25|0
1623926860000|2021-06-17 10:47:40|17059.65|17059.65|17061.05|17061.05|17061.05|17061.05|17059.65|17059.65|0
1623926950000|2021-06-17 10:49:10|17062.45|17062.45|17062.45|17062.45|17062.45|17062.45|17062.45|17062.45|0
1623927080000|2021-06-17 10:51:20|17059.65|17059.65|17059.65|17059.65|17059.65|17059.65|17059.65|17059.65|0
1623927390000|2021-06-17 10:56:30|17063.62|17063.62|17063.62|17063.62|17063.62|17063.62|17063.62|17063.62|0
1623927570000|2021-06-17 10:59:30|17059.65|17059.65|17059.65|17059.65|17059.65|17059.65|17059.65|17059.65|0
1623927670000|2021-06-17 11:01:10|17063.62|17063.62|17063.62|17063.62|17067.59|17067.59|17063.62|17063.62|0
1623927680000|2021-06-17 11:01:20|17067.59|17067.59|17067.59|17067.59|17067.59|17067.59|17067.59|17067.59|0
1623927730000|2021-06-17 11:02:10|17064.79|17064.79|17062|17062|17064.79|17064.79|17062|17062|0
1623927740000|2021-06-17 11:02:20|17065.96|17065.96|17065.96|17065.96|17065.96|17065.96|17065.96|17065.96|0
1623927760000|2021-06-17 11:02:40|17064.57|17064.57|17064.57|17064.57|17064.57|17064.57|17064.57|17064.57|0
1623927850000|2021-06-17 11:04:10|17063.17|17063.17|17064.57|17064.57|17064.57|17064.57|17063.17|17063.17|0
1623927890000|2021-06-17 11:04:50|17065.96|17065.96|17068.76|17068.76|17068.76|17068.76|17065.96|17065.96|0
1623927910000|2021-06-17 11:05:10|17064.79|17064.79|17060.82|17060.82|17064.79|17064.79|17060.82|17060.82|0
1623927980000|2021-06-17 11:06:20|17064.79|17064.79|17060.82|17060.82|17064.79|17064.79|17060.82|17060.82|0
1623927990000|2021-06-17 11:06:30|17056.86|17056.86|17056.86|17056.86|17056.86|17056.86|17056.86|17056.86|0
1623928030000|2021-06-17 11:07:10|17061.05|17061.05|17061.05|17061.05|17061.05|17061.05|17061.05|17061.05|0
1623928040000|2021-06-17 11:07:20|17058.25|17058.25|17058.25|17058.25|17058.25|17058.25|17058.25|17058.25|0
1623928050000|2021-06-17 11:07:30|17055.46|17055.46|17055.46|17055.46|17055.46|17055.46|17055.46|17055.46|0
1623928130000|2021-06-17 11:08:50|17058.25|17058.25|17051.72|17051.72|17059.65|17059.65|17051.72|17051.72|0
1623928200000|2021-06-17 11:10:00|17055.68|17055.68|17047.75|17047.75|17055.68|17055.68|17047.75|17047.75|0
1623928260000|2021-06-17 11:11:00|17043.78|17043.78|17043.78|17043.78|17043.78|17043.78|17043.78|17043.78|0
1623928280000|2021-06-17 11:11:20|17047.75|17047.75|17051.72|17051.72|17051.72|17051.72|17047.75|17047.75|0
1623928330000|2021-06-17 11:12:10|17055.68|17055.68|17055.68|17055.68|17055.68|17055.68|17055.68|17055.68|0
1623928390000|2021-06-17 11:13:10|17051.72|17051.72|17051.72|17051.72|17051.72|17051.72|17051.72|17051.72|0
1623928480000|2021-06-17 11:14:40|17053.11|17053.11|17053.11|17053.11|17053.11|17053.11|17053.11|17053.11|0
1623928510000|2021-06-17 11:15:10|17051.72|17051.72|17051.72|17051.72|17051.72|17051.72|17051.72|17051.72|0
1623928520000|2021-06-17 11:15:20|17053.11|17053.11|17054.51|17054.51|17054.51|17054.51|17053.11|17053.11|0
1623928780000|2021-06-17 11:19:40|17055.91|17055.91|17061.28|17061.28|17061.28|17061.28|17055.91|17055.91|0
1623928810000|2021-06-17 11:20:10|17065.24|17065.24|17065.24|17065.24|17065.24|17065.24|17065.24|17065.24|0
1623928820000|2021-06-17 11:20:20|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|0
1623928960000|2021-06-17 11:22:40|17064.99|17064.99|17064.99|17064.99|17064.99|17064.99|17064.99|17064.99|0
1623928980000|2021-06-17 11:23:00|17066.39|17066.39|17070.36|17070.36|17070.36|17070.36|17066.39|17066.39|0
1623929030000|2021-06-17 11:23:50|17066.39|17066.39|17066.39|17066.39|17066.39|17066.39|17066.39|17066.39|0
1623929110000|2021-06-17 11:25:10|17070.59|17070.59|17070.59|17070.59|17070.59|17070.59|17070.59|17070.59|0
1623929160000|2021-06-17 11:26:00|17066.39|17066.39|17066.39|17066.39|17066.39|17066.39|17066.39|17066.39|0
1623929200000|2021-06-17 11:26:40|17067.79|17067.79|17067.79|17067.79|17067.79|17067.79|17067.79|17067.79|0
1623929230000|2021-06-17 11:27:10|17063.82|17063.82|17063.82|17063.82|17063.82|17063.82|17063.82|17063.82|0
1623929250000|2021-06-17 11:27:30|17062.42|17062.42|17062.42|17062.42|17062.42|17062.42|17062.42|17062.42|0
1623929270000|2021-06-17 11:27:50|17063.82|17063.82|17063.82|17063.82|17063.82|17063.82|17063.82|17063.82|0
1623929280000|2021-06-17 11:28:00|17067.79|17067.79|17067.79|17067.79|17067.79|17067.79|17067.79|17067.79|0
1623929310000|2021-06-17 11:28:30|17063.82|17063.82|17063.82|17063.82|17063.82|17063.82|17063.82|17063.82|0
1623929360000|2021-06-17 11:29:20|17062.42|17062.42|17062.42|17062.42|17062.42|17062.42|17062.42|17062.42|0
1623929520000|2021-06-17 11:32:00|17063.82|17063.82|17063.82|17063.82|17063.82|17063.82|17063.82|17063.82|0
1623929820000|2021-06-17 11:37:00|17061.03|17061.03|17061.03|17061.03|17061.03|17061.03|17061.03|17061.03|0
1623929950000|2021-06-17 11:39:10|17057.06|17057.06|17057.06|17057.06|17057.06|17057.06|17057.06|17057.06|0
1623929960000|2021-06-17 11:39:20|17053.09|17053.09|17049.12|17049.12|17053.09|17053.09|17049.12|17049.12|0
1623929970000|2021-06-17 11:39:30|17045.16|17045.16|17045.16|17045.16|17045.16|17045.16|17045.16|17045.16|0
1623930150000|2021-06-17 11:42:30|17033.25|17033.25|17025.32|17025.32|17033.25|17033.25|17025.32|17025.32|0
1623930180000|2021-06-17 11:43:00|17023.92|17023.92|17023.92|17023.92|17023.92|17023.92|17023.92|17023.92|0
1623930260000|2021-06-17 11:44:20|17027.89|17027.89|17027.89|17027.89|17031.85|17031.85|17027.89|17027.89|0
1623930290000|2021-06-17 11:44:50|17025.59|17025.59|17025.59|17025.59|17025.59|17025.59|17025.59|17025.59|0
1623930370000|2021-06-17 11:46:10|17024.19|17024.19|17024.19|17024.19|17024.19|17024.19|17024.19|17024.19|0
1623930380000|2021-06-17 11:46:20|17028.16|17028.16|17024.19|17024.19|17028.16|17028.16|17024.19|17024.19|0
1623930430000|2021-06-17 11:47:10|17025.59|17025.59|17026.99|17026.99|17026.99|17026.99|17025.59|17025.59|0
1623930570000|2021-06-17 11:49:30|17023.02|17023.02|17023.02|17023.02|17023.02|17023.02|17023.02|17023.02|0
1623930590000|2021-06-17 11:49:50|17026.99|17026.99|17026.99|17026.99|17026.99|17026.99|17026.99|17026.99|0
1623930840000|2021-06-17 11:54:00|17030.96|17030.96|17026.99|17026.99|17030.96|17030.96|17026.99|17026.99|0
1623930880000|2021-06-17 11:54:40|17028.39|17028.39|17028.39|17028.39|17028.39|17028.39|17028.39|17028.39|0
1623930960000|2021-06-17 11:56:00|17024.42|17024.42|17024.42|17024.42|17024.42|17024.42|17024.42|17024.42|0
1623931030000|2021-06-17 11:57:10|17020.45|17020.45|17020.45|17020.45|17020.45|17020.45|17020.45|17020.45|0
1623931040000|2021-06-17 11:57:20|17016.48|17016.48|17012.52|17012.52|17016.48|17016.48|17012.52|17012.52|0
1623931090000|2021-06-17 11:58:10|17016.48|17016.48|17016.48|17016.48|17016.48|17016.48|17016.48|17016.48|0
1623931170000|2021-06-17 11:59:30|17010.89|17010.89|17010.89|17010.89|17010.89|17010.89|17010.89|17010.89|0
1623931200000|2021-06-17 12:00:00|17014.86|17014.86|17014.86|17014.86|17014.86|17014.86|17014.86|17014.86|0
1623931250000|2021-06-17 12:00:50|17010.89|17010.89|17010.89|17010.89|17010.89|17010.89|17010.89|17010.89|0
1623931290000|2021-06-17 12:01:30|17006.92|17006.92|17002.96|17002.96|17006.92|17006.92|17002.96|17002.96|0
1623931400000|2021-06-17 12:03:20|16998.99|16998.99|16998.99|16998.99|16998.99|16998.99|16998.99|16998.99|0
1623931510000|2021-06-17 12:05:10|16997.59|16997.59|16997.59|16997.59|16997.59|16997.59|16997.59|16997.59|0
1623931560000|2021-06-17 12:06:00|17005.53|17005.53|17005.53|17005.53|17005.53|17005.53|17005.53|17005.53|0
1623931590000|2021-06-17 12:06:30|17009.49|17009.49|17009.49|17009.49|17009.49|17009.49|17009.49|17009.49|0
1623931640000|2021-06-17 12:07:20|17010.89|17010.89|17010.89|17010.89|17010.89|17010.89|17009.49|17009.49|0
1623931670000|2021-06-17 12:07:50|17014.86|17014.86|17002.96|17002.96|17014.86|17014.86|17002.96|17002.96|0
1623931680000|2021-06-17 12:08:00|17006.92|17006.92|17010.89|17010.89|17010.89|17010.89|17006.92|17006.92|0
1623931690000|2021-06-17 12:08:10|17014.86|17014.86|17014.86|17014.86|17014.86|17014.86|17014.86|17014.86|0
1623931710000|2021-06-17 12:08:30|17017.65|17017.65|17017.65|17017.65|17017.65|17017.65|17017.65|17017.65|0
1623931800000|2021-06-17 12:10:00|17016.26|17016.26|17016.26|17016.26|17016.26|17016.26|17016.26|17016.26|0
1623931930000|2021-06-17 12:12:10|17020.45|17020.45|17021.85|17021.85|17021.85|17021.85|17020.45|17020.45|0
1623931940000|2021-06-17 12:12:20|17025.82|17025.82|17025.82|17025.82|17025.82|17025.82|17025.82|17025.82|0
1623931990000|2021-06-17 12:13:10|17028.11|17028.11|17028.11|17028.11|17028.11|17028.11|17028.11|17028.11|0
1623932000000|2021-06-17 12:13:20|17024.14|17024.14|17026.94|17026.94|17026.94|17026.94|17024.14|17024.14|0
1623932010000|2021-06-17 12:13:30|17028.34|17028.34|17028.34|17028.34|17028.34|17028.34|17028.34|17028.34|0
1623932020000|2021-06-17 12:13:40|17026.94|17026.94|17026.94|17026.94|17026.94|17026.94|17026.94|17026.94|0
1623932060000|2021-06-17 12:14:20|17029.74|17029.74|17029.74|17029.74|17029.74|17029.74|17029.74|17029.74|0
1623932130000|2021-06-17 12:15:30|17031.13|17031.13|17031.13|17031.13|17031.13|17031.13|17031.13|17031.13|0
1623932240000|2021-06-17 12:17:20|17028.34|17028.34|17025.54|17025.54|17028.34|17028.34|17025.54|17025.54|0
1623932290000|2021-06-17 12:18:10|17022.75|17022.75|17021.6|17021.6|17022.75|17022.75|17021.6|17021.6|0
1623932320000|2021-06-17 12:18:40|17025.79|17025.79|17025.79|17025.79|17025.79|17025.79|17025.79|17025.79|0
1623932370000|2021-06-17 12:19:30|17029.76|17029.76|17029.76|17029.76|17029.76|17029.76|17029.76|17029.76|0
1623932400000|2021-06-17 12:20:00|17028.36|17028.36|17028.36|17028.36|17028.36|17028.36|17028.36|17028.36|0
1623932410000|2021-06-17 12:20:10|17024.39|17024.39|17024.39|17024.39|17024.39|17024.39|17024.39|17024.39|0
1623932610000|2021-06-17 12:23:30|17025.79|17025.79|17025.79|17025.79|17025.79|17025.79|17025.79|17025.79|0
1623932630000|2021-06-17 12:23:50|17021.83|17021.83|17021.83|17021.83|17021.83|17021.83|17021.83|17021.83|0
1623932640000|2021-06-17 12:24:00|17020.43|17020.43|17020.43|17020.43|17020.43|17020.43|17020.43|17020.43|0
1623932650000|2021-06-17 12:24:10|17021.83|17021.83|17023.22|17023.22|17023.22|17023.22|17021.83|17021.83|0
1623932660000|2021-06-17 12:24:20|17024.62|17024.62|17024.62|17024.62|17024.62|17024.62|17024.62|17024.62|0
1623932670000|2021-06-17 12:24:30|17026.02|17026.02|17024.62|17024.62|17026.02|17026.02|17024.62|17024.62|0
1623932680000|2021-06-17 12:24:40|17027.42|17027.42|17026.02|17026.02|17027.42|17027.42|17026.02|17026.02|0
1623932690000|2021-06-17 12:24:50|17027.42|17027.42|17027.42|17027.42|17027.42|17027.42|17027.42|17027.42|0
1623932700000|2021-06-17 12:25:00|17028.82|17028.82|17026.02|17026.02|17028.82|17028.82|17026.02|17026.02|0
1623932710000|2021-06-17 12:25:10|17018.08|17018.08|17016.69|17016.69|17020.88|17020.88|17016.69|17016.69|0
1623932720000|2021-06-17 12:25:20|17018.08|17018.08|17018.08|17018.08|17018.08|17018.08|17018.08|17018.08|0
1623932730000|2021-06-17 12:25:30|17016.69|17016.69|17016.69|17016.69|17016.69|17016.69|17016.69|17016.69|0
1623932740000|2021-06-17 12:25:40|17018.08|17018.08|17018.08|17018.08|17018.08|17018.08|17018.08|17018.08|0
1623932780000|2021-06-17 12:26:20|17013.89|17013.89|17013.89|17013.89|17013.89|17013.89|17013.89|17013.89|0
1623932790000|2021-06-17 12:26:30|17012.49|17012.49|17012.49|17012.49|17012.49|17012.49|17012.49|17012.49|0
1623932810000|2021-06-17 12:26:50|17011.09|17011.09|17011.09|17011.09|17011.09|17011.09|17011.09|17011.09|0
1623932820000|2021-06-17 12:27:00|17012.49|17012.49|17012.49|17012.49|17012.49|17012.49|17012.49|17012.49|0
1623932830000|2021-06-17 12:27:10|17015.29|17015.29|17015.29|17015.29|17015.29|17015.29|17015.29|17015.29|0
1623932840000|2021-06-17 12:27:20|17013.89|17013.89|17013.89|17013.89|17013.89|17013.89|17013.89|17013.89|0
1623933060000|2021-06-17 12:31:00|17020.88|17020.88|17020.88|17020.88|17020.88|17020.88|17020.88|17020.88|0
1623933100000|2021-06-17 12:31:40|17018.58|17018.58|17018.58|17018.58|17018.58|17018.58|17018.58|17018.58|0
1623933140000|2021-06-17 12:32:20|17021.38|17021.38|17021.38|17021.38|17021.38|17021.38|17021.38|17021.38|0
1623933150000|2021-06-17 12:32:30|17025.35|17025.35|17025.35|17025.35|17025.35|17025.35|17025.35|17025.35|0
1623933290000|2021-06-17 12:34:50|17028.14|17028.14|17025.35|17025.35|17028.14|17028.14|17025.35|17025.35|0
1623933310000|2021-06-17 12:35:10|17029.32|17029.32|17029.32|17029.32|17029.32|17029.32|17029.32|17029.32|0
1623933320000|2021-06-17 12:35:20|17033.51|17033.51|17033.51|17033.51|17033.51|17033.51|17033.51|17033.51|0
1623933440000|2021-06-17 12:37:20|17036.31|17036.31|17036.31|17036.31|17036.31|17036.31|17036.31|17036.31|0
1623933460000|2021-06-17 12:37:40|17040.5|17040.5|17040.5|17040.5|17040.5|17040.5|17040.5|17040.5|0
1623933510000|2021-06-17 12:38:30|17039.1|17039.1|17039.1|17039.1|17039.1|17039.1|17039.1|17039.1|0
1623933540000|2021-06-17 12:39:00|17036.31|17036.31|17036.31|17036.31|17036.31|17036.31|17036.31|17036.31|0
1623933580000|2021-06-17 12:39:40|17028.37|17028.37|17020.43|17020.43|17028.37|17028.37|17020.43|17020.43|0
1623933610000|2021-06-17 12:40:10|17016.47|17016.47|17016.47|17016.47|17016.47|17016.47|17016.47|17016.47|0
1623933630000|2021-06-17 12:40:30|17017.86|17017.86|17017.86|17017.86|17017.86|17017.86|17017.86|17017.86|0
1623933640000|2021-06-17 12:40:40|17013.9|17013.9|17013.9|17013.9|17013.9|17013.9|17013.9|17013.9|0
1623933690000|2021-06-17 12:41:30|17012.5|17012.5|17012.5|17012.5|17012.5|17012.5|17012.5|17012.5|0
1623933720000|2021-06-17 12:42:00|17011.1|17011.1|17011.1|17011.1|17011.1|17011.1|17011.1|17011.1|0
1623933770000|2021-06-17 12:42:50|17008.3|17008.3|17008.3|17008.3|17008.3|17008.3|17008.3|17008.3|0
1623933790000|2021-06-17 12:43:10|17009.45|17009.45|17009.45|17009.45|17009.45|17009.45|17009.45|17009.45|0
1623933810000|2021-06-17 12:43:30|17013.65|17013.65|17015.04|17015.04|17015.04|17015.04|17013.65|17013.65|0
1623933840000|2021-06-17 12:44:00|17013.9|17013.9|17013.9|17013.9|17013.9|17013.9|17013.9|17013.9|0
1623933860000|2021-06-17 12:44:20|17017.86|17017.86|17021.83|17021.83|17021.83|17021.83|17017.86|17017.86|0
1623933890000|2021-06-17 12:44:50|17025.8|17025.8|17029.77|17029.77|17029.77|17029.77|17025.8|17025.8|0
1623933960000|2021-06-17 12:46:00|17033.74|17033.74|17029.77|17029.77|17033.74|17033.74|17029.77|17029.77|0
1623934030000|2021-06-17 12:47:10|17033.74|17033.74|17029.77|17029.77|17033.74|17033.74|17029.77|17029.77|0
1623934040000|2021-06-17 12:47:20|17025.8|17025.8|17025.8|17025.8|17025.8|17025.8|17025.8|17025.8|0
1623934100000|2021-06-17 12:48:20|17026.95|17026.95|17029.24|17029.24|17029.24|17029.24|17026.95|17026.95|0
1623934110000|2021-06-17 12:48:30|17027.85|17027.85|17026.7|17026.7|17027.85|17027.85|17026.7|17026.7|0
1623934120000|2021-06-17 12:48:40|17025.55|17025.55|17025.55|17025.55|17025.55|17025.55|17025.55|17025.55|0
1623934260000|2021-06-17 12:51:00|17021.36|17021.36|17021.36|17021.36|17021.36|17021.36|17021.36|17021.36|0
1623934290000|2021-06-17 12:51:30|17029.29|17029.29|17025.32|17025.32|17029.29|17029.29|17025.32|17025.32|0
1623934310000|2021-06-17 12:51:50|17021.36|17021.36|17025.32|17025.32|17025.32|17025.32|17021.36|17021.36|0
1623934340000|2021-06-17 12:52:20|17029.52|17029.52|17029.52|17029.52|17029.52|17029.52|17029.52|17029.52|0
1623934370000|2021-06-17 12:52:50|17033.49|17033.49|17033.49|17033.49|17033.49|17033.49|17033.49|17033.49|0
1623934630000|2021-06-17 12:57:10|17032.09|17032.09|17032.09|17032.09|17032.09|17032.09|17032.09|17032.09|0
1623934650000|2021-06-17 12:57:30|17030.69|17030.69|17030.69|17030.69|17030.69|17030.69|17030.69|17030.69|0
1623934710000|2021-06-17 12:58:30|17034.66|17034.66|17038.6|17038.6|17038.6|17038.6|17034.66|17034.66|0
1623934730000|2021-06-17 12:58:50|17042.57|17042.57|17042.57|17042.57|17042.57|17042.57|17042.57|17042.57|0
1623934740000|2021-06-17 12:59:00|17038.6|17038.6|17038.6|17038.6|17038.6|17038.6|17038.6|17038.6|0
1623934790000|2021-06-17 12:59:50|17040|17040|17040|17040|17040|17040|17040|17040|0
1623934820000|2021-06-17 13:00:20|17047.93|17047.93|17047.93|17047.93|17047.93|17047.93|17047.93|17047.93|0
1623934890000|2021-06-17 13:01:30|17051.9|17051.9|17055.87|17055.87|17059.84|17059.84|17051.9|17051.9|0
1623934900000|2021-06-17 13:01:40|17051.9|17051.9|17055.87|17055.87|17055.87|17055.87|17047.93|17047.93|0
1623934910000|2021-06-17 13:01:50|17047.93|17047.93|17043.97|17043.97|17051.9|17051.9|17043.97|17043.97|0
1623934950000|2021-06-17 13:02:30|17047.93|17047.93|17047.93|17047.93|17047.93|17047.93|17047.93|17047.93|0
1623934980000|2021-06-17 13:03:00|17051.9|17051.9|17055.87|17055.87|17055.87|17055.87|17051.9|17051.9|0
1623934990000|2021-06-17 13:03:10|17051.9|17051.9|17051.9|17051.9|17051.9|17051.9|17051.9|17051.9|0
1623935000000|2021-06-17 13:03:20|17047.93|17047.93|17047.93|17047.93|17047.93|17047.93|17047.93|17047.93|0
1623935030000|2021-06-17 13:03:50|17051.9|17051.9|17053.3|17053.3|17053.3|17053.3|17051.9|17051.9|0
1623935110000|2021-06-17 13:05:10|17057.27|17057.27|17057.27|17057.27|17057.27|17057.27|17057.27|17057.27|0
1623935170000|2021-06-17 13:06:10|17056.12|17056.12|17056.12|17056.12|17056.12|17056.12|17056.12|17056.12|0
1623935180000|2021-06-17 13:06:20|17054.97|17054.97|17054.97|17054.97|17054.97|17054.97|17054.97|17054.97|0
1623935190000|2021-06-17 13:06:30|17051|17051|17051|17051|17051|17051|17051|17051|0
1623935220000|2021-06-17 13:07:00|17052.15|17052.15|17052.15|17052.15|17052.15|17052.15|17052.15|17052.15|0
1623935270000|2021-06-17 13:07:50|17049.36|17049.36|17049.36|17049.36|17049.36|17049.36|17049.36|17049.36|0
1623935290000|2021-06-17 13:08:10|17053.32|17053.32|17053.32|17053.32|17053.32|17053.32|17053.32|17053.32|0
1623935350000|2021-06-17 13:09:10|17049.36|17049.36|17049.36|17049.36|17049.36|17049.36|17049.36|17049.36|0
1623935400000|2021-06-17 13:10:00|17053.32|17053.32|17053.32|17053.32|17053.32|17053.32|17053.32|17053.32|0
1623935430000|2021-06-17 13:10:30|17057.29|17057.29|17057.29|17057.29|17057.29|17057.29|17057.29|17057.29|0
1623935440000|2021-06-17 13:10:40|17061.26|17061.26|17069.2|17069.2|17069.2|17069.2|17061.26|17061.26|0
1623935480000|2021-06-17 13:11:20|17073.16|17073.16|17081.1|17081.1|17081.1|17081.1|17073.16|17073.16|0
1623935490000|2021-06-17 13:11:30|17085.07|17085.07|17085.07|17085.07|17085.07|17085.07|17085.07|17085.07|0
1623935500000|2021-06-17 13:11:40|17081.1|17081.1|17081.1|17081.1|17081.1|17081.1|17081.1|17081.1|0
1623935520000|2021-06-17 13:12:00|17089.03|17089.03|17089.03|17089.03|17089.03|17089.03|17089.03|17089.03|0
1623935580000|2021-06-17 13:13:00|17085.07|17085.07|17085.07|17085.07|17085.07|17085.07|17085.07|17085.07|0
1623935600000|2021-06-17 13:13:20|17083.67|17083.67|17071.77|17071.77|17083.67|17083.67|17071.77|17071.77|0
1623935790000|2021-06-17 13:16:30|17079.7|17079.7|17079.7|17079.7|17079.7|17079.7|17079.7|17079.7|0
1623935810000|2021-06-17 13:16:50|17071.77|17071.77|17071.77|17071.77|17071.77|17071.77|17071.77|17071.77|0
1623935820000|2021-06-17 13:17:00|17079.7|17079.7|17079.7|17079.7|17079.7|17079.7|17079.7|17079.7|0
1623935910000|2021-06-17 13:18:30|17081.1|17081.1|17079.7|17079.7|17081.1|17081.1|17079.7|17079.7|0
1623935960000|2021-06-17 13:19:20|17075.51|17075.51|17075.51|17075.51|17075.51|17075.51|17075.51|17075.51|0
1623935970000|2021-06-17 13:19:30|17078.3|17078.3|17078.3|17078.3|17078.3|17078.3|17078.3|17078.3|0
1623935980000|2021-06-17 13:19:40|17081.1|17081.1|17085.29|17085.29|17085.29|17085.29|17081.1|17081.1|0
1623935990000|2021-06-17 13:19:50|17081.32|17081.32|17081.32|17081.32|17081.32|17081.32|17081.32|17081.32|0
1623936070000|2021-06-17 13:21:10|17077.36|17077.36|17081.32|17081.32|17081.32|17081.32|17077.36|17077.36|0
1623936090000|2021-06-17 13:21:30|17085.29|17085.29|17085.29|17085.29|17085.29|17085.29|17085.29|17085.29|0
1623936120000|2021-06-17 13:22:00|17086.69|17086.69|17086.69|17086.69|17086.69|17086.69|17086.69|17086.69|0
1623936160000|2021-06-17 13:22:40|17090.66|17090.66|17086.69|17086.69|17090.66|17090.66|17086.69|17086.69|0
1623936170000|2021-06-17 13:22:50|17082.72|17082.72|17082.72|17082.72|17082.72|17082.72|17082.72|17082.72|0
1623936210000|2021-06-17 13:23:30|17094.63|17094.63|17098.59|17098.59|17098.59|17098.59|17094.63|17094.63|0
1623936220000|2021-06-17 13:23:40|17102.56|17102.56|17102.56|17102.56|17102.56|17102.56|17102.56|17102.56|0
1623936260000|2021-06-17 13:24:20|17099.77|17099.77|17099.77|17099.77|17099.77|17099.77|17099.77|17099.77|0
1623936310000|2021-06-17 13:25:10|17095.8|17095.8|17095.8|17095.8|17095.8|17095.8|17095.8|17095.8|0
1623936340000|2021-06-17 13:25:40|17103.73|17103.73|17103.73|17103.73|17103.73|17103.73|17103.73|17103.73|0
1623936360000|2021-06-17 13:26:00|17099.77|17099.77|17099.77|17099.77|17099.77|17099.77|17099.77|17099.77|0
1623936370000|2021-06-17 13:26:10|17095.8|17095.8|17095.8|17095.8|17095.8|17095.8|17095.8|17095.8|0
1623936380000|2021-06-17 13:26:20|17098.59|17098.59|17095.8|17095.8|17098.59|17098.59|17095.8|17095.8|0
1623936390000|2021-06-17 13:26:30|17097.2|17097.2|17097.2|17097.2|17097.2|17097.2|17097.2|17097.2|0
1623936410000|2021-06-17 13:26:50|17101.16|17101.16|17105.36|17105.36|17105.36|17105.36|17101.16|17101.16|0
1623936430000|2021-06-17 13:27:10|17104.21|17104.21|17104.21|17104.21|17104.21|17104.21|17104.21|17104.21|0
1623936480000|2021-06-17 13:28:00|17108.18|17108.18|17112.15|17112.15|17112.15|17112.15|17108.18|17108.18|0
1623936490000|2021-06-17 13:28:10|17109.35|17109.35|17109.35|17109.35|17109.35|17109.35|17109.35|17109.35|0
1623936570000|2021-06-17 13:29:30|17113.32|17113.32|17113.32|17113.32|17113.32|17113.32|17113.32|17113.32|0
1623936580000|2021-06-17 13:29:40|17109.35|17109.35|17105.38|17105.38|17109.35|17109.35|17105.38|17105.38|0
1623936600000|2021-06-17 13:30:00|17106.53|17106.53|17106.53|17106.53|17106.53|17106.53|17106.53|17106.53|0
1623936610000|2021-06-17 13:30:10|17110.5|17110.5|17110.5|17110.5|17110.5|17110.5|17110.5|17110.5|0
1623936620000|2021-06-17 13:30:20|17106.53|17106.53|17106.53|17106.53|17106.53|17106.53|17106.53|17106.53|0
1623936640000|2021-06-17 13:30:40|17105.13|17105.13|17105.13|17105.13|17105.13|17105.13|17105.13|17105.13|0
1623936650000|2021-06-17 13:30:50|17106.53|17106.53|17106.53|17106.53|17106.53|17106.53|17106.53|17106.53|0
1623936660000|2021-06-17 13:31:00|17114.47|17114.47|17114.47|17114.47|17114.47|17114.47|17114.47|17114.47|0
1623936670000|2021-06-17 13:31:10|17118.43|17118.43|17118.43|17118.43|17118.43|17118.43|17118.43|17118.43|0
1623936680000|2021-06-17 13:31:20|17121.23|17121.23|17121.23|17121.23|17121.23|17121.23|17121.23|17121.23|0
1623936690000|2021-06-17 13:31:30|17125.2|17125.2|17130.56|17130.56|17130.56|17130.56|17125.2|17125.2|0
1623936700000|2021-06-17 13:31:40|17134.53|17134.53|17134.53|17134.53|17134.53|17134.53|17134.53|17134.53|0
1623936720000|2021-06-17 13:32:00|17135.93|17135.93|17135.9|17135.9|17138.47|17138.47|17134.51|17134.51|0
1623936730000|2021-06-17 13:32:10|17137.3|17137.3|17137.3|17137.3|17137.3|17137.3|17137.3|17137.3|0
1623936840000|2021-06-17 13:34:00|17138.7|17138.7|17138.7|17138.7|17138.7|17138.7|17138.7|17138.7|0
1623936860000|2021-06-17 13:34:20|17140.1|17140.1|17140.1|17140.1|17140.1|17140.1|17140.1|17140.1|0
1623936870000|2021-06-17 13:34:30|17138.7|17138.7|17138.7|17138.7|17138.7|17138.7|17138.7|17138.7|0
1623936890000|2021-06-17 13:34:50|17134.73|17134.73|17134.73|17134.73|17134.73|17134.73|17134.73|17134.73|0
1623936930000|2021-06-17 13:35:30|17130.76|17130.76|17126.8|17126.8|17130.76|17130.76|17126.8|17126.8|0
1623936950000|2021-06-17 13:35:50|17128.2|17128.2|17128.2|17128.2|17128.2|17128.2|17128.2|17128.2|0
1623936960000|2021-06-17 13:36:00|17124.23|17124.23|17124.23|17124.23|17124.23|17124.23|17124.23|17124.23|0
1623936980000|2021-06-17 13:36:20|17121.43|17121.43|17121.43|17121.43|17121.43|17121.43|17121.43|17121.43|0
1623936990000|2021-06-17 13:36:30|17117.46|17117.46|17117.46|17117.46|17117.46|17117.46|17117.46|17117.46|0
1623937010000|2021-06-17 13:36:50|17111.87|17111.87|17111.87|17111.87|17111.87|17111.87|17111.87|17111.87|0
1623937080000|2021-06-17 13:38:00|17113.02|17113.02|17113.02|17113.02|17113.02|17113.02|17113.02|17113.02|0
1623937100000|2021-06-17 13:38:20|17111.87|17111.87|17111.87|17111.87|17111.87|17111.87|17111.87|17111.87|0
1623937170000|2021-06-17 13:39:30|17103.94|17103.94|17099.97|17099.97|17103.94|17103.94|17099.97|17099.97|0
1623937190000|2021-06-17 13:39:50|17096|17096|17096|17096|17096|17096|17096|17096|0
1623937250000|2021-06-17 13:40:50|17097.4|17097.4|17097.4|17097.4|17097.4|17097.4|17097.4|17097.4|0
1623937260000|2021-06-17 13:41:00|17101.37|17101.37|17101.37|17101.37|17101.37|17101.37|17101.37|17101.37|0
1623937270000|2021-06-17 13:41:10|17097.4|17097.4|17097.4|17097.4|17097.4|17097.4|17097.4|17097.4|0
1623937300000|2021-06-17 13:41:40|17094.6|17094.6|17094.6|17094.6|17094.6|17094.6|17094.6|17094.6|0
1623937320000|2021-06-17 13:42:00|17093.2|17093.2|17093.2|17093.2|17093.2|17093.2|17093.2|17093.2|0
1623937340000|2021-06-17 13:42:20|17097.17|17097.17|17097.17|17097.17|17097.17|17097.17|17097.17|17097.17|0
1623937400000|2021-06-17 13:43:20|17099.97|17099.97|17099.97|17099.97|17099.97|17099.97|17099.97|17099.97|0
1623937450000|2021-06-17 13:44:10|17096|17096|17094.6|17094.6|17096|17096|17094.6|17094.6|0
1623937490000|2021-06-17 13:44:50|17098.57|17098.57|17098.57|17098.57|17098.57|17098.57|17098.57|17098.57|0
1623937520000|2021-06-17 13:45:20|17095.77|17095.77|17095.77|17095.77|17095.77|17095.77|17095.77|17095.77|0
1623937540000|2021-06-17 13:45:40|17091.81|17091.81|17091.81|17091.81|17091.81|17091.81|17091.81|17091.81|0
1623937550000|2021-06-17 13:45:50|17087.84|17087.84|17087.84|17087.84|17087.84|17087.84|17087.84|17087.84|0
1623937650000|2021-06-17 13:47:30|17085.04|17085.04|17085.04|17085.04|17085.04|17085.04|17085.04|17085.04|0
1623937670000|2021-06-17 13:47:50|17081.07|17081.07|17081.07|17081.07|17081.07|17081.07|17081.07|17081.07|0
1623937680000|2021-06-17 13:48:00|17078.28|17078.28|17078.28|17078.28|17078.28|17078.28|17078.28|17078.28|0
1623937740000|2021-06-17 13:49:00|17074.31|17074.31|17074.31|17074.31|17074.31|17074.31|17074.31|17074.31|0
1623937790000|2021-06-17 13:49:50|17073.16|17073.16|17072.02|17072.02|17073.16|17073.16|17072.02|17072.02|0
1623937800000|2021-06-17 13:50:00|17068.05|17068.05|17068.05|17068.05|17068.05|17068.05|17068.05|17068.05|0
1623937850000|2021-06-17 13:50:50|17066.65|17066.65|17066.65|17066.65|17066.65|17066.65|17066.65|17066.65|0
1623937860000|2021-06-17 13:51:00|17069.45|17069.45|17069.45|17069.45|17069.45|17069.45|17069.45|17069.45|0
1623937880000|2021-06-17 13:51:20|17073.41|17073.41|17073.41|17073.41|17073.41|17073.41|17073.41|17073.41|0
1623937900000|2021-06-17 13:51:40|17072.02|17072.02|17072.02|17072.02|17072.02|17072.02|17072.02|17072.02|0
1623937950000|2021-06-17 13:52:30|17067.82|17067.82|17069.22|17069.22|17069.22|17069.22|17067.82|17067.82|0
1623937970000|2021-06-17 13:52:50|17073.19|17073.19|17073.19|17073.19|17073.19|17073.19|17073.19|17073.19|0
1623937990000|2021-06-17 13:53:10|17077.15|17077.15|17077.15|17077.15|17077.15|17077.15|17077.15|17077.15|0
1623938030000|2021-06-17 13:53:50|17078.55|17078.55|17073.19|17073.19|17078.55|17078.55|17073.19|17073.19|0
1623938120000|2021-06-17 13:55:20|17065.25|17065.25|17061.28|17061.28|17065.25|17065.25|17061.28|17061.28|0
1623938130000|2021-06-17 13:55:30|17060.14|17060.14|17060.14|17060.14|17060.14|17060.14|17060.14|17060.14|0
1623938210000|2021-06-17 13:56:50|17058.99|17058.99|17058.99|17058.99|17058.99|17058.99|17058.99|17058.99|0
1623938280000|2021-06-17 13:58:00|17062.96|17062.96|17058.99|17058.99|17062.96|17062.96|17058.99|17058.99|0
1623938300000|2021-06-17 13:58:20|17066.92|17066.92|17066.92|17066.92|17066.92|17066.92|17066.92|17066.92|0
1623938310000|2021-06-17 13:58:30|17068.32|17068.32|17068.32|17068.32|17068.32|17068.32|17068.32|17068.32|0
1623938330000|2021-06-17 13:58:50|17069.72|17069.72|17069.72|17069.72|17069.72|17069.72|17069.72|17069.72|0
1623938340000|2021-06-17 13:59:00|17071.12|17071.12|17071.12|17071.12|17071.12|17071.12|17071.12|17071.12|0
1623938350000|2021-06-17 13:59:10|17075.08|17075.08|17075.08|17075.08|17075.08|17075.08|17075.08|17075.08|0
1623938360000|2021-06-17 13:59:20|17076.48|17076.48|17077.88|17077.88|17077.88|17077.88|17076.48|17076.48|0
1623938380000|2021-06-17 13:59:40|17073.91|17073.91|17063.18|17063.18|17073.91|17073.91|17060.39|17060.39|0
1623938390000|2021-06-17 13:59:50|17064.58|17064.58|17065.98|17065.98|17065.98|17065.98|17064.58|17064.58|0
1623938400000|2021-06-17 14:00:00|17064.58|17064.58|17064.58|17064.58|17064.58|17064.58|17064.58|17064.58|0
1623938410000|2021-06-17 14:00:10|17065.98|17065.98|17065.98|17065.98|17065.98|17065.98|17065.98|17065.98|0
1623938420000|2021-06-17 14:00:20|17067.38|17067.38|17064.58|17064.58|17067.38|17067.38|17064.58|17064.58|0
1623938440000|2021-06-17 14:00:40|17068.55|17068.55|17069.95|17069.95|17069.95|17069.95|17068.55|17068.55|0
1623938450000|2021-06-17 14:00:50|17071.34|17071.34|17075.31|17075.31|17075.31|17075.31|17071.34|17071.34|0
1623938480000|2021-06-17 14:01:20|17073.91|17073.91|17073.91|17073.91|17073.91|17073.91|17073.91|17073.91|0
1623938490000|2021-06-17 14:01:30|17072.52|17072.52|17071.12|17071.12|17072.52|17072.52|17071.12|17071.12|0
1623938500000|2021-06-17 14:01:40|17069.72|17069.72|17069.72|17069.72|17069.72|17069.72|17069.72|17069.72|0
1623938520000|2021-06-17 14:02:00|17068.32|17068.32|17068.32|17068.32|17068.32|17068.32|17068.32|17068.32|0
1623938540000|2021-06-17 14:02:20|17064.35|17064.35|17064.35|17064.35|17064.35|17064.35|17064.35|17064.35|0
1623938590000|2021-06-17 14:03:10|17061.56|17061.56|17061.56|17061.56|17061.56|17061.56|17061.56|17061.56|0
1623938620000|2021-06-17 14:03:40|17060.41|17060.41|17054.82|17054.82|17060.41|17060.41|17054.82|17054.82|0
1623938630000|2021-06-17 14:03:50|17053.67|17053.67|17052.52|17052.52|17053.67|17053.67|17052.52|17052.52|0
1623938640000|2021-06-17 14:04:00|17053.92|17053.92|17052.77|17052.77|17053.92|17053.92|17052.77|17052.77|0
1623938650000|2021-06-17 14:04:10|17053.92|17053.92|17053.92|17053.92|17053.92|17053.92|17053.92|17053.92|0
1623938700000|2021-06-17 14:05:00|17057.89|17057.89|17057.89|17057.89|17057.89|17057.89|17057.89|17057.89|0
1623938710000|2021-06-17 14:05:10|17053.69|17053.69|17053.69|17053.69|17053.69|17053.69|17053.69|17053.69|0
1623938730000|2021-06-17 14:05:30|17049.73|17049.73|17046.93|17046.93|17049.73|17049.73|17046.93|17046.93|0
1623938780000|2021-06-17 14:06:20|17044.13|17044.13|17044.13|17044.13|17044.13|17044.13|17044.13|17044.13|0
1623938800000|2021-06-17 14:06:40|17045.53|17045.53|17046.23|17046.23|17046.23|17046.23|17045.53|17045.53|0
1623938810000|2021-06-17 14:06:50|17046.93|17046.93|17046.93|17046.93|17046.93|17046.93|17045.53|17045.53|0
1623938850000|2021-06-17 14:07:30|17045.53|17045.53|17040.17|17040.17|17045.53|17045.53|17040.17|17040.17|0
1623938860000|2021-06-17 14:07:40|17038.77|17038.77|17038.77|17038.77|17038.77|17038.77|17038.77|17038.77|0
1623938940000|2021-06-17 14:09:00|17046.7|17046.7|17046.7|17046.7|17046.7|17046.7|17046.7|17046.7|0
1623938970000|2021-06-17 14:09:30|17054.64|17054.64|17054.64|17054.64|17054.64|17054.64|17054.64|17054.64|0
1623939010000|2021-06-17 14:10:10|17058.61|17058.61|17058.61|17058.61|17058.61|17058.61|17058.61|17058.61|0
1623939020000|2021-06-17 14:10:20|17054.41|17054.41|17054.41|17054.41|17054.41|17054.41|17053.01|17053.01|0
1623939100000|2021-06-17 14:11:40|17053.01|17053.01|17053.01|17053.01|17053.01|17053.01|17053.01|17053.01|0
1623939110000|2021-06-17 14:11:50|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|0
1623939120000|2021-06-17 14:12:00|17055.58|17055.58|17055.58|17055.58|17055.58|17055.58|17055.58|17055.58|0
1623939150000|2021-06-17 14:12:30|17063.97|17063.97|17063.97|17063.97|17063.97|17063.97|17061.18|17061.18|0
1623939160000|2021-06-17 14:12:40|17068.17|17068.17|17069.56|17069.56|17069.56|17069.56|17068.17|17068.17|0
1623939180000|2021-06-17 14:13:00|17068.17|17068.17|17068.17|17068.17|17068.17|17068.17|17068.17|17068.17|0
1623939190000|2021-06-17 14:13:10|17065.37|17065.37|17062.57|17062.57|17065.37|17065.37|17062.57|17062.57|0
1623939200000|2021-06-17 14:13:20|17059.78|17059.78|17059.78|17059.78|17059.78|17059.78|17059.78|17059.78|0
1623939210000|2021-06-17 14:13:30|17058.63|17058.63|17058.63|17058.63|17058.63|17058.63|17058.63|17058.63|0
1623939270000|2021-06-17 14:14:30|17061.43|17061.43|17061.43|17061.43|17061.43|17061.43|17061.43|17061.43|0
1623939280000|2021-06-17 14:14:40|17062.57|17062.57|17063.72|17063.72|17063.72|17063.72|17062.57|17062.57|0
1623939300000|2021-06-17 14:15:00|17062.32|17062.32|17054.39|17054.39|17062.32|17062.32|17054.39|17054.39|0
1623939310000|2021-06-17 14:15:10|17058.58|17058.58|17058.58|17058.58|17058.58|17058.58|17058.58|17058.58|0
1623939320000|2021-06-17 14:15:20|17055.79|17055.79|17055.79|17055.79|17055.79|17055.79|17055.79|17055.79|0
1623939420000|2021-06-17 14:17:00|17059.75|17059.75|17059.75|17059.75|17059.75|17059.75|17059.75|17059.75|0
1623939650000|2021-06-17 14:20:50|17063.72|17063.72|17063.72|17063.72|17063.72|17063.72|17063.72|17063.72|0
1623939660000|2021-06-17 14:21:00|17062.32|17062.32|17062.32|17062.32|17062.32|17062.32|17062.32|17062.32|0
1623939720000|2021-06-17 14:22:00|17066.29|17066.29|17066.29|17066.29|17066.29|17066.29|17066.29|17066.29|0
1623939730000|2021-06-17 14:22:10|17070.26|17070.26|17070.26|17070.26|17070.26|17070.26|17070.26|17070.26|0
1623939740000|2021-06-17 14:22:20|17066.29|17066.29|17066.29|17066.29|17066.29|17066.29|17066.29|17066.29|0
1623939780000|2021-06-17 14:23:00|17067.69|17067.69|17066.29|17066.29|17067.69|17067.69|17066.29|17066.29|0
1623939830000|2021-06-17 14:23:50|17064.89|17064.89|17067.69|17067.69|17067.69|17067.69|17064.89|17064.89|0
1623939840000|2021-06-17 14:24:00|17071.88|17071.88|17070.49|17070.49|17071.88|17071.88|17070.49|17070.49|0
1623939860000|2021-06-17 14:24:20|17073.28|17073.28|17073.28|17073.28|17073.28|17073.28|17073.28|17073.28|0
1623939900000|2021-06-17 14:25:00|17074.68|17074.68|17074.68|17074.68|17074.68|17074.68|17074.68|17074.68|0
1623939980000|2021-06-17 14:26:20|17078.65|17078.65|17078.65|17078.65|17078.65|17078.65|17078.65|17078.65|0
1623940000000|2021-06-17 14:26:40|17079.8|17079.8|17079.8|17079.8|17079.8|17079.8|17079.8|17079.8|0
1623940010000|2021-06-17 14:26:50|17080.94|17080.94|17080.94|17080.94|17080.94|17080.94|17080.94|17080.94|0
1623940040000|2021-06-17 14:27:20|17076.98|17076.98|17076.98|17076.98|17076.98|17076.98|17076.98|17076.98|0
1623940090000|2021-06-17 14:28:10|17078.12|17078.12|17071.38|17071.38|17078.12|17078.12|17071.38|17071.38|0
1623940130000|2021-06-17 14:28:50|17076.98|17076.98|17075.58|17075.58|17076.98|17076.98|17074.18|17074.18|0
1623940200000|2021-06-17 14:30:00|17071.61|17071.61|17071.61|17071.61|17071.61|17071.61|17071.61|17071.61|0
1623940220000|2021-06-17 14:30:20|17075.58|17075.58|17075.58|17075.58|17075.58|17075.58|17075.58|17075.58|0
1623940280000|2021-06-17 14:31:20|17079.55|17079.55|17079.55|17079.55|17079.55|17079.55|17079.55|17079.55|0
1623940330000|2021-06-17 14:32:10|17085.14|17085.14|17089.11|17089.11|17089.11|17089.11|17085.14|17085.14|0
1623940350000|2021-06-17 14:32:30|17093.07|17093.07|17093.07|17093.07|17093.07|17093.07|17093.07|17093.07|0
1623940360000|2021-06-17 14:32:40|17089.11|17089.11|17089.11|17089.11|17089.11|17089.11|17089.11|17089.11|0
1623940380000|2021-06-17 14:33:00|17087.71|17087.71|17095.64|17095.64|17095.64|17095.64|17087.71|17087.71|0
1623940400000|2021-06-17 14:33:20|17091.68|17091.68|17091.68|17091.68|17091.68|17091.68|17091.68|17091.68|0
1623940410000|2021-06-17 14:33:30|17087.71|17087.71|17087.71|17087.71|17087.71|17087.71|17087.71|17087.71|0
1623940530000|2021-06-17 14:35:30|17091.68|17091.68|17091.68|17091.68|17091.68|17091.68|17091.68|17091.68|0
1623940550000|2021-06-17 14:35:50|17093.07|17093.07|17093.07|17093.07|17093.07|17093.07|17093.07|17093.07|0
1623940570000|2021-06-17 14:36:10|17089.11|17089.11|17087.71|17087.71|17090.5|17090.5|17087.71|17087.71|0
1623940580000|2021-06-17 14:36:20|17083.74|17083.74|17083.74|17083.74|17083.74|17083.74|17083.74|17083.74|0
1623940660000|2021-06-17 14:37:40|17082.59|17082.59|17082.59|17082.59|17082.59|17082.59|17082.59|17082.59|0
1623940670000|2021-06-17 14:37:50|17083.99|17083.99|17083.99|17083.99|17083.99|17083.99|17083.99|17083.99|0
1623940720000|2021-06-17 14:38:40|17085.39|17085.39|17085.39|17085.39|17085.39|17085.39|17085.39|17085.39|0
1623940730000|2021-06-17 14:38:50|17083.99|17083.99|17082.59|17082.59|17083.99|17083.99|17082.59|17082.59|0
1623940740000|2021-06-17 14:39:00|17083.74|17083.74|17083.74|17083.74|17083.74|17083.74|17083.74|17083.74|0
1623940820000|2021-06-17 14:40:20|17087.71|17087.71|17087.71|17087.71|17087.71|17087.71|17087.71|17087.71|0
1623940840000|2021-06-17 14:40:40|17088.86|17088.86|17090|17090|17090|17090|17088.86|17088.86|0
1623940860000|2021-06-17 14:41:00|17091.15|17091.15|17091.15|17091.15|17091.15|17091.15|17091.15|17091.15|0
1623941030000|2021-06-17 14:43:50|17089.75|17089.75|17089.75|17089.75|17089.75|17089.75|17089.75|17089.75|0
1623941060000|2021-06-17 14:44:20|17091.15|17091.15|17089.75|17089.75|17091.15|17091.15|17089.75|17089.75|0
1623941170000|2021-06-17 14:46:10|17093.72|17093.72|17093.72|17093.72|17093.72|17093.72|17093.72|17093.72|0
1623941180000|2021-06-17 14:46:20|17089.75|17089.75|17085.79|17085.79|17089.75|17089.75|17085.79|17085.79|0
1623941250000|2021-06-17 14:47:30|17082.99|17082.99|17082.99|17082.99|17082.99|17082.99|17082.99|17082.99|0
1623941260000|2021-06-17 14:47:40|17081.84|17081.84|17081.84|17081.84|17081.84|17081.84|17081.84|17081.84|0
1623941280000|2021-06-17 14:48:00|17085.81|17085.81|17085.81|17085.81|17085.81|17085.81|17085.81|17085.81|0
1623941300000|2021-06-17 14:48:20|17093.74|17093.74|17093.74|17093.74|17093.74|17093.74|17093.74|17093.74|0
1623941340000|2021-06-17 14:49:00|17099.11|17099.11|17099.81|17099.81|17099.81|17099.81|17099.11|17099.11|0
1623941350000|2021-06-17 14:49:10|17103.78|17103.78|17104.48|17104.48|17104.48|17104.48|17103.78|17103.78|0
1623941400000|2021-06-17 14:50:00|17103.08|17103.08|17107.05|17107.05|17107.05|17107.05|17103.08|17103.08|0
1623941410000|2021-06-17 14:50:10|17105.65|17105.65|17105.65|17105.65|17105.65|17105.65|17105.65|17105.65|0
1623941430000|2021-06-17 14:50:30|17109.62|17109.62|17109.62|17109.62|17109.62|17109.62|17109.62|17109.62|0
1623941470000|2021-06-17 14:51:10|17108.22|17108.22|17108.22|17108.22|17108.22|17108.22|17108.22|17108.22|0
1623941570000|2021-06-17 14:52:50|17109.62|17109.62|17109.62|17109.62|17109.62|17109.62|17109.62|17109.62|0
1623941580000|2021-06-17 14:53:00|17113.58|17113.58|17113.58|17113.58|17113.58|17113.58|17113.58|17113.58|0
1623941590000|2021-06-17 14:53:10|17109.62|17109.62|17109.62|17109.62|17109.62|17109.62|17105.65|17105.65|0
1623941610000|2021-06-17 14:53:30|17112.41|17112.41|17112.41|17112.41|17112.41|17112.41|17112.41|17112.41|0
1623941660000|2021-06-17 14:54:20|17111.01|17111.01|17111.01|17111.01|17111.01|17111.01|17111.01|17111.01|0
1623941670000|2021-06-17 14:54:30|17112.41|17112.41|17112.41|17112.41|17112.41|17112.41|17112.41|17112.41|0
1623941690000|2021-06-17 14:54:50|17113.56|17113.56|17113.56|17113.56|17113.56|17113.56|17113.56|17113.56|0
1623941700000|2021-06-17 14:55:00|17114.71|17114.71|17114.71|17114.71|17114.71|17114.71|17114.71|17114.71|0
1623941720000|2021-06-17 14:55:20|17113.31|17113.31|17113.31|17113.31|17113.31|17113.31|17113.31|17113.31|0
1623941730000|2021-06-17 14:55:30|17117.28|17117.28|17117.28|17117.28|17117.28|17117.28|17117.28|17117.28|0
1623941760000|2021-06-17 14:56:00|17121.25|17121.25|17121.25|17121.25|17121.25|17121.25|17121.25|17121.25|0
1623941790000|2021-06-17 14:56:30|17133.15|17133.15|17129.18|17129.18|17133.15|17133.15|17129.18|17129.18|0
1623941800000|2021-06-17 14:56:40|17125.21|17125.21|17122.64|17122.64|17125.21|17125.21|17121.25|17121.25|0
1623941810000|2021-06-17 14:56:50|17118.68|17118.68|17114.71|17114.71|17118.68|17118.68|17114.71|17114.71|0
1623941850000|2021-06-17 14:57:30|17118.68|17118.68|17118.68|17118.68|17118.68|17118.68|17118.68|17118.68|0
1623941880000|2021-06-17 14:58:00|17119.37|17119.37|17120.07|17120.07|17120.07|17120.07|17118.68|17118.68|0
1623941900000|2021-06-17 14:58:20|17124.04|17124.04|17124.04|17124.04|17124.04|17124.04|17124.04|17124.04|0
1623941920000|2021-06-17 14:58:40|17128.01|17128.01|17131.98|17131.98|17131.98|17131.98|17128.01|17128.01|0
1623941940000|2021-06-17 14:59:00|17135.94|17135.94|17135.94|17135.94|17135.94|17135.94|17135.94|17135.94|0
1623941950000|2021-06-17 14:59:10|17131.98|17131.98|17131.98|17131.98|17131.98|17131.98|17131.98|17131.98|0
1623941960000|2021-06-17 14:59:20|17133.38|17133.38|17131.98|17131.98|17133.38|17133.38|17131.98|17131.98|0
1623941970000|2021-06-17 14:59:30|17128.01|17128.01|17130.81|17130.81|17134.77|17134.77|17128.01|17128.01|0
1623941980000|2021-06-17 14:59:40|17138.74|17138.74|17140.14|17140.14|17140.14|17140.14|17138.74|17138.74|0
1623941990000|2021-06-17 14:59:50|17144.11|17144.11|17144.11|17144.11|17144.11|17144.11|17144.11|17144.11|0
1623942000000|2021-06-17 15:00:00|17142.71|17142.71|17141.31|17141.31|17142.71|17142.71|17141.31|17141.31|0
1623942010000|2021-06-17 15:00:10|17145.28|17145.28|17145.28|17145.28|17145.28|17145.28|17145.28|17145.28|0
1623942030000|2021-06-17 15:00:30|17146.68|17146.68|17146.68|17146.68|17146.68|17146.68|17146.68|17146.68|0
1623942060000|2021-06-17 15:01:00|17143.88|17143.88|17143.88|17143.88|17143.88|17143.88|17143.88|17143.88|0
1623942070000|2021-06-17 15:01:10|17139.91|17139.91|17139.91|17139.91|17139.91|17139.91|17139.91|17139.91|0
1623942080000|2021-06-17 15:01:20|17135.94|17135.94|17135.94|17135.94|17135.94|17135.94|17135.94|17135.94|0
1623942100000|2021-06-17 15:01:40|17137.34|17137.34|17137.34|17137.34|17137.34|17137.34|17137.34|17137.34|0
1623942110000|2021-06-17 15:01:50|17138.74|17138.74|17138.74|17138.74|17138.74|17138.74|17138.74|17138.74|0
1623942130000|2021-06-17 15:02:10|17140.14|17140.14|17140.14|17140.14|17140.14|17140.14|17140.14|17140.14|0
1623942140000|2021-06-17 15:02:20|17138.74|17138.74|17134.77|17134.77|17138.74|17138.74|17134.77|17134.77|0
1623942150000|2021-06-17 15:02:30|17132.48|17132.48|17133.88|17133.88|17133.88|17133.88|17132.48|17132.48|0
1623942170000|2021-06-17 15:02:50|17135.27|17135.27|17135.27|17135.27|17135.27|17135.27|17135.27|17135.27|0
1623942180000|2021-06-17 15:03:00|17136.67|17136.67|17136.67|17136.67|17136.67|17136.67|17136.67|17136.67|0
1623942210000|2021-06-17 15:03:30|17135.27|17135.27|17135.27|17135.27|17135.27|17135.27|17135.27|17135.27|0
1623942220000|2021-06-17 15:03:40|17136.67|17136.67|17136.67|17136.67|17136.67|17136.67|17136.67|17136.67|0
1623942240000|2021-06-17 15:04:00|17138.07|17138.07|17138.07|17138.07|17138.07|17138.07|17138.07|17138.07|0
1623942250000|2021-06-17 15:04:10|17139.47|17139.47|17138.07|17138.07|17139.47|17139.47|17138.07|17138.07|0
1623942260000|2021-06-17 15:04:20|17140.87|17140.87|17140.87|17140.87|17140.87|17140.87|17140.87|17140.87|0
1623942280000|2021-06-17 15:04:40|17139.47|17139.47|17139.47|17139.47|17139.47|17139.47|17139.47|17139.47|0
1623942290000|2021-06-17 15:04:50|17138.07|17138.07|17136.67|17136.67|17138.07|17138.07|17136.67|17136.67|0
1623942300000|2021-06-17 15:05:00|17138.07|17138.07|17138.07|17138.07|17138.07|17138.07|17138.07|17138.07|0
1623942310000|2021-06-17 15:05:10|17142.04|17142.04|17147.4|17147.4|17149.97|17149.97|17142.04|17142.04|0
1623942320000|2021-06-17 15:05:20|17148.8|17148.8|17147.4|17147.4|17148.8|17148.8|17147.4|17147.4|0
1623942340000|2021-06-17 15:05:40|17148.8|17148.8|17148.8|17148.8|17148.8|17148.8|17148.8|17148.8|0
1623942370000|2021-06-17 15:06:10|17144.83|17144.83|17144.83|17144.83|17144.83|17144.83|17144.83|17144.83|0
1623942380000|2021-06-17 15:06:20|17146.23|17146.23|17142.26|17142.26|17146.23|17146.23|17142.26|17142.26|0
1623942390000|2021-06-17 15:06:30|17138.3|17138.3|17138.3|17138.3|17138.3|17138.3|17134.33|17134.33|0
1623942420000|2021-06-17 15:07:00|17139.69|17139.69|17138.3|17138.3|17139.69|17139.69|17138.3|17138.3|0
1623942450000|2021-06-17 15:07:30|17139.69|17139.69|17139.69|17139.69|17139.69|17139.69|17139.69|17139.69|0
1623942460000|2021-06-17 15:07:40|17141.09|17141.09|17141.09|17141.09|17141.09|17141.09|17141.09|17141.09|0
1623942470000|2021-06-17 15:07:50|17142.49|17142.49|17142.49|17142.49|17142.49|17142.49|17142.49|17142.49|0
1623942480000|2021-06-17 15:08:00|17143.89|17143.89|17145.29|17145.29|17145.29|17145.29|17143.89|17143.89|0
1623942490000|2021-06-17 15:08:10|17142.49|17142.49|17142.49|17142.49|17142.49|17142.49|17142.49|17142.49|0
1623942550000|2021-06-17 15:09:10|17141.09|17141.09|17141.09|17141.09|17141.09|17141.09|17141.09|17141.09|0
1623942560000|2021-06-17 15:09:20|17139.69|17139.69|17139.69|17139.69|17139.69|17139.69|17139.69|17139.69|0
1623942600000|2021-06-17 15:10:00|17142.49|17142.49|17141.09|17141.09|17142.49|17142.49|17141.09|17141.09|0
1623942630000|2021-06-17 15:10:30|17145.06|17145.06|17145.06|17145.06|17145.06|17145.06|17145.06|17145.06|0
1623942640000|2021-06-17 15:10:40|17141.09|17141.09|17141.09|17141.09|17141.09|17141.09|17141.09|17141.09|0
1623942650000|2021-06-17 15:10:50|17139.94|17139.94|17139.94|17139.94|17139.94|17139.94|17139.94|17139.94|0
1623942660000|2021-06-17 15:11:00|17138.8|17138.8|17138.8|17138.8|17138.8|17138.8|17138.8|17138.8|0
1623942670000|2021-06-17 15:11:10|17134.6|17134.6|17127.84|17127.84|17134.6|17134.6|17127.84|17127.84|0
1623942690000|2021-06-17 15:11:30|17123.87|17123.87|17123.87|17123.87|17123.87|17123.87|17123.87|17123.87|0
1623942700000|2021-06-17 15:11:40|17119.9|17119.9|17119.9|17119.9|17119.9|17119.9|17119.9|17119.9|0
1623942720000|2021-06-17 15:12:00|17114.31|17114.31|17118.28|17118.28|17118.28|17118.28|17114.31|17114.31|0
1623942730000|2021-06-17 15:12:10|17114.31|17114.31|17114.31|17114.31|17114.31|17114.31|17114.31|17114.31|0
1623942770000|2021-06-17 15:12:50|17111.51|17111.51|17111.51|17111.51|17111.51|17111.51|17111.51|17111.51|0
1623942790000|2021-06-17 15:13:10|17110.12|17110.12|17110.12|17110.12|17110.12|17110.12|17110.12|17110.12|0
1623942810000|2021-06-17 15:13:30|17112.91|17112.91|17112.91|17112.91|17112.91|17112.91|17112.91|17112.91|0
1623942820000|2021-06-17 15:13:40|17111.51|17111.51|17111.51|17111.51|17111.51|17111.51|17111.51|17111.51|0
1623942840000|2021-06-17 15:14:00|17112.91|17112.91|17112.91|17112.91|17112.91|17112.91|17112.91|17112.91|0
1623942880000|2021-06-17 15:14:40|17111.76|17111.76|17108.94|17108.94|17111.76|17111.76|17107.8|17107.8|0
1623942890000|2021-06-17 15:14:50|17107.55|17107.55|17107.55|17107.55|17107.55|17107.55|17107.55|17107.55|0
1623942920000|2021-06-17 15:15:20|17110.34|17110.34|17110.34|17110.34|17118.28|17118.28|17110.34|17110.34|0
1623942940000|2021-06-17 15:15:40|17114.31|17114.31|17114.31|17114.31|17114.31|17114.31|17114.31|17114.31|0
1623942950000|2021-06-17 15:15:50|17115.71|17115.71|17115.71|17115.71|17115.71|17115.71|17115.71|17115.71|0
1623942970000|2021-06-17 15:16:10|17114.31|17114.31|17114.31|17114.31|17114.31|17114.31|17114.31|17114.31|0
1623943050000|2021-06-17 15:17:30|17111.51|17111.51|17111.51|17111.51|17111.51|17111.51|17111.51|17111.51|0
1623943070000|2021-06-17 15:17:50|17107.55|17107.55|17107.55|17107.55|17107.55|17107.55|17107.55|17107.55|0
1623943100000|2021-06-17 15:18:20|17103.58|17103.58|17103.58|17103.58|17103.58|17103.58|17103.58|17103.58|0
1623943160000|2021-06-17 15:19:20|17102.18|17102.18|17102.18|17102.18|17102.18|17102.18|17102.18|17102.18|0
1623943180000|2021-06-17 15:19:40|17098.21|17098.21|17098.21|17098.21|17098.21|17098.21|17098.21|17098.21|0
1623943230000|2021-06-17 15:20:30|17097.51|17097.51|17097.51|17097.51|17097.51|17097.51|17097.51|17097.51|0
1623943250000|2021-06-17 15:20:50|17096.81|17096.81|17096.81|17096.81|17096.81|17096.81|17096.81|17096.81|0
1623943260000|2021-06-17 15:21:00|17092.85|17092.85|17092.85|17092.85|17092.85|17092.85|17092.85|17092.85|0
1623943280000|2021-06-17 15:21:20|17096.81|17096.81|17092.85|17092.85|17096.81|17096.81|17092.85|17092.85|0
1623943320000|2021-06-17 15:22:00|17096.81|17096.81|17096.81|17096.81|17096.81|17096.81|17096.81|17096.81|0
1623943340000|2021-06-17 15:22:20|17095.67|17095.67|17095.67|17095.67|17095.67|17095.67|17095.67|17095.67|0
1623943370000|2021-06-17 15:22:50|17094.27|17094.27|17095.67|17095.67|17095.67|17095.67|17094.27|17094.27|0
1623943380000|2021-06-17 15:23:00|17096.81|17096.81|17096.81|17096.81|17096.81|17096.81|17096.81|17096.81|0
1623943390000|2021-06-17 15:23:10|17095.42|17095.42|17094.02|17094.02|17095.42|17095.42|17094.02|17094.02|0
1623943410000|2021-06-17 15:23:30|17095.42|17095.42|17101.01|17101.01|17101.01|17101.01|17095.42|17095.42|0
1623943480000|2021-06-17 15:24:40|17098.21|17098.21|17098.21|17098.21|17098.21|17098.21|17098.21|17098.21|0
1623943500000|2021-06-17 15:25:00|17096.81|17096.81|17096.81|17096.81|17096.81|17096.81|17096.81|17096.81|0
1623943510000|2021-06-17 15:25:10|17098.21|17098.21|17098.21|17098.21|17098.21|17098.21|17098.21|17098.21|0
1623943520000|2021-06-17 15:25:20|17102.18|17102.18|17099.61|17099.61|17103.58|17103.58|17099.61|17099.61|0
1623943530000|2021-06-17 15:25:30|17098.21|17098.21|17098.21|17098.21|17098.21|17098.21|17098.21|17098.21|0
1623943560000|2021-06-17 15:26:00|17097.51|17097.51|17097.51|17097.51|17097.51|17097.51|17097.51|17097.51|0
1623943570000|2021-06-17 15:26:10|17101.48|17101.48|17101.48|17101.48|17101.48|17101.48|17101.48|17101.48|0
1623943580000|2021-06-17 15:26:20|17097.51|17097.51|17092.85|17092.85|17097.51|17097.51|17092.85|17092.85|0
1623943590000|2021-06-17 15:26:30|17088.88|17088.88|17092.85|17092.85|17092.85|17092.85|17088.88|17088.88|0
1623943650000|2021-06-17 15:27:30|17091.45|17091.45|17091.45|17091.45|17091.45|17091.45|17091.45|17091.45|0
1623943670000|2021-06-17 15:27:50|17089.15|17089.15|17091.97|17091.97|17091.97|17091.97|17088|17088|0
1623943680000|2021-06-17 15:28:00|17094.27|17094.27|17094.27|17094.27|17094.27|17094.27|17094.27|17094.27|0
1623943690000|2021-06-17 15:28:10|17090.3|17090.3|17094.74|17094.74|17094.74|17094.74|17090.3|17090.3|0
1623943710000|2021-06-17 15:28:30|17093.35|17093.35|17094.49|17094.49|17094.49|17094.49|17093.35|17093.35|0
1623943720000|2021-06-17 15:28:40|17090.53|17090.53|17090.53|17090.53|17090.53|17090.53|17090.53|17090.53|0
1623943740000|2021-06-17 15:29:00|17098.46|17098.46|17098.46|17098.46|17098.46|17098.46|17098.46|17098.46|0
1623943760000|2021-06-17 15:29:20|17094.49|17094.49|17094.49|17094.49|17094.49|17094.49|17094.49|17094.49|0
1623943770000|2021-06-17 15:29:30|17098.46|17098.46|17103.8|17103.8|17103.8|17103.8|17098.46|17098.46|0
1623943780000|2021-06-17 15:29:40|17102.41|17102.41|17105.2|17105.2|17105.2|17105.2|17101.01|17101.01|0
1623943790000|2021-06-17 15:29:50|17106.6|17106.6|17102.38|17102.38|17108.9|17108.9|17099.56|17099.56|0
1624000500000|2021-06-18 07:15:00|17080.51|17080.51|17080.51|17080.51|17080.51|17080.51|17080.51|17080.51|0
1624000530000|2021-06-18 07:15:30|17074.92|17074.92|17072.12|17072.12|17074.92|17074.92|17072.12|17072.12|0
1624000540000|2021-06-18 07:15:40|17069.32|17069.32|17069.32|17069.32|17069.32|17069.32|17069.32|17069.32|0
1624000580000|2021-06-18 07:16:20|17077.71|17077.71|17077.71|17077.71|17077.71|17077.71|17077.71|17077.71|0
1624000660000|2021-06-18 07:17:40|17080.51|17080.51|17080.51|17080.51|17080.51|17080.51|17080.51|17080.51|0
1624000690000|2021-06-18 07:18:10|17096.38|17096.38|17096.38|17096.38|17096.38|17096.38|17096.38|17096.38|0
1624000700000|2021-06-18 07:18:20|17104.31|17104.31|17104.31|17104.31|17104.31|17104.31|17104.31|17104.31|0
1624000740000|2021-06-18 07:19:00|17101.52|17101.52|17101.52|17101.52|17101.52|17101.52|17101.52|17101.52|0
1624000750000|2021-06-18 07:19:10|17109.45|17109.45|17109.45|17109.45|17109.45|17109.45|17109.45|17109.45|0
1624000760000|2021-06-18 07:19:20|17110.85|17110.85|17109.45|17109.45|17110.85|17110.85|17109.45|17109.45|0
1624000780000|2021-06-18 07:19:40|17106.66|17106.66|17106.66|17106.66|17106.66|17106.66|17106.66|17106.66|0
1624000810000|2021-06-18 07:20:10|17098.72|17098.72|17102.92|17102.92|17102.92|17102.92|17098.72|17098.72|0
1624000840000|2021-06-18 07:20:40|17098.95|17098.95|17098.95|17098.95|17098.95|17098.95|17098.95|17098.95|0
1624000970000|2021-06-18 07:22:50|17100.35|17100.35|17100.35|17100.35|17100.35|17100.35|17100.35|17100.35|0
1624000990000|2021-06-18 07:23:10|17104.54|17104.54|17104.54|17104.54|17104.54|17104.54|17104.54|17104.54|0
1624001010000|2021-06-18 07:23:30|17105.94|17105.94|17105.94|17105.94|17105.94|17105.94|17105.94|17105.94|0
1624001040000|2021-06-18 07:24:00|17108.73|17108.73|17108.73|17108.73|17108.73|17108.73|17108.73|17108.73|0
1624001060000|2021-06-18 07:24:20|17112.93|17112.93|17112.93|17112.93|17112.93|17112.93|17112.93|17112.93|0
1624001110000|2021-06-18 07:25:10|17117.12|17117.12|17117.12|17117.12|17117.12|17117.12|17117.12|17117.12|0
1624001130000|2021-06-18 07:25:30|17119.42|17119.42|17119.42|17119.42|17119.42|17119.42|17119.42|17119.42|0
1624001140000|2021-06-18 07:25:40|17126.41|17126.41|17126.41|17126.41|17126.41|17126.41|17126.41|17126.41|0
1624001160000|2021-06-18 07:26:00|17138.31|17138.31|17138.31|17138.31|17138.31|17138.31|17138.31|17138.31|0
1624001170000|2021-06-18 07:26:10|17142.28|17142.28|17142.28|17142.28|17142.28|17142.28|17142.28|17142.28|0
1624001180000|2021-06-18 07:26:20|17138.31|17138.31|17138.31|17138.31|17138.31|17138.31|17138.31|17138.31|0
1624001210000|2021-06-18 07:26:50|17141.11|17141.11|17141.11|17141.11|17141.11|17141.11|17141.11|17141.11|0
1624001220000|2021-06-18 07:27:00|17142.51|17142.51|17142.51|17142.51|17142.51|17142.51|17142.51|17142.51|0
1624001230000|2021-06-18 07:27:10|17141.11|17141.11|17139.71|17139.71|17141.11|17141.11|17139.71|17139.71|0
1624001240000|2021-06-18 07:27:20|17145.3|17145.3|17145.3|17145.3|17145.3|17145.3|17145.3|17145.3|0
1624001260000|2021-06-18 07:27:40|17141.33|17141.33|17141.33|17141.33|17141.33|17141.33|17141.33|17141.33|0
1624001290000|2021-06-18 07:28:10|17139.94|17139.94|17139.94|17139.94|17139.94|17139.94|17139.94|17139.94|0
1624001310000|2021-06-18 07:28:30|17135.74|17135.74|17135.74|17135.74|17135.74|17135.74|17135.74|17135.74|0
1624001390000|2021-06-18 07:29:50|17137.14|17137.14|17138.29|17138.29|17138.29|17138.29|17137.14|17137.14|0
1624001400000|2021-06-18 07:30:00|17139.44|17139.44|17127.21|17127.21|17139.44|17139.44|17127.21|17127.21|0
1624001410000|2021-06-18 07:30:10|17131.17|17131.17|17131.17|17131.17|17131.17|17131.17|17131.17|17131.17|0
1624001430000|2021-06-18 07:30:30|17135.14|17135.14|17135.14|17135.14|17135.14|17135.14|17135.14|17135.14|0
1624001440000|2021-06-18 07:30:40|17131.17|17131.17|17135.14|17135.14|17135.14|17135.14|17131.17|17131.17|0
1624001500000|2021-06-18 07:31:40|17131.17|17131.17|17131.17|17131.17|17131.17|17131.17|17127.21|17127.21|0
1624001530000|2021-06-18 07:32:10|17135.14|17135.14|17135.14|17135.14|17135.14|17135.14|17135.14|17135.14|0
1624001540000|2021-06-18 07:32:20|17132.35|17132.35|17132.35|17132.35|17132.35|17132.35|17132.35|17132.35|0
1624001650000|2021-06-18 07:34:10|17124.41|17124.41|17124.41|17124.41|17124.41|17124.41|17124.41|17124.41|0
1624001670000|2021-06-18 07:34:30|17114.62|17114.62|17114.62|17114.62|17114.62|17114.62|17114.62|17114.62|0
1624001710000|2021-06-18 07:35:10|17112.33|17112.33|17112.33|17112.33|17112.33|17112.33|17112.33|17112.33|0
1624001720000|2021-06-18 07:35:20|17115.12|17115.12|17115.12|17115.12|17115.12|17115.12|17115.12|17115.12|0
1624001740000|2021-06-18 07:35:40|17123.06|17123.06|17123.06|17123.06|17123.06|17123.06|17123.06|17123.06|0
1624001770000|2021-06-18 07:36:10|17115.12|17115.12|17119.32|17119.32|17119.32|17119.32|17115.12|17115.12|0
1624001780000|2021-06-18 07:36:20|17123.29|17123.29|17119.09|17119.09|17123.29|17123.29|17119.09|17119.09|0
1624001840000|2021-06-18 07:37:20|17116.3|17116.3|17116.3|17116.3|17116.3|17116.3|17116.3|17116.3|0
1624001890000|2021-06-18 07:38:10|17112.33|17112.33|17110.93|17110.93|17112.33|17112.33|17110.93|17110.93|0
1624001910000|2021-06-18 07:38:30|17102.99|17102.99|17101.6|17101.6|17102.99|17102.99|17101.6|17101.6|0
1624001940000|2021-06-18 07:39:00|17098.8|17098.8|17098.8|17098.8|17098.8|17098.8|17098.8|17098.8|0
1624001950000|2021-06-18 07:39:10|17106.74|17106.74|17106.74|17106.74|17106.74|17106.74|17106.74|17106.74|0
1624001980000|2021-06-18 07:39:40|17108.13|17108.13|17112.1|17112.1|17112.1|17112.1|17108.13|17108.13|0
1624002000000|2021-06-18 07:40:00|17110.7|17110.7|17106.74|17106.74|17110.7|17110.7|17106.74|17106.74|0
1624002010000|2021-06-18 07:40:10|17102.77|17102.77|17106.74|17106.74|17106.74|17106.74|17102.77|17102.77|0
1624002040000|2021-06-18 07:40:40|17102.77|17102.77|17102.77|17102.77|17102.77|17102.77|17102.77|17102.77|0
1624002070000|2021-06-18 07:41:10|17101.37|17101.37|17101.37|17101.37|17101.37|17101.37|17101.37|17101.37|0
1624002080000|2021-06-18 07:41:20|17097.4|17097.4|17098.8|17098.8|17098.8|17098.8|17097.4|17097.4|0
1624002130000|2021-06-18 07:42:10|17102.77|17102.77|17102.77|17102.77|17102.77|17102.77|17102.77|17102.77|0
1624002160000|2021-06-18 07:42:40|17106.74|17106.74|17106.74|17106.74|17106.74|17106.74|17106.74|17106.74|0
1624002170000|2021-06-18 07:42:50|17109.53|17109.53|17112.33|17112.33|17112.33|17112.33|17109.53|17109.53|0
1624002220000|2021-06-18 07:43:40|17104.39|17104.39|17104.39|17104.39|17104.39|17104.39|17104.39|17104.39|0
1624002240000|2021-06-18 07:44:00|17096.5|17096.5|17096.5|17096.5|17096.5|17096.5|17096.5|17096.5|0
1624002280000|2021-06-18 07:44:40|17104.44|17104.44|17104.44|17104.44|17104.44|17104.44|17104.44|17104.44|0
1624002450000|2021-06-18 07:47:30|17100.47|17100.47|17100.47|17100.47|17100.47|17100.47|17100.47|17100.47|0
1624002460000|2021-06-18 07:47:40|17097.68|17097.68|17097.68|17097.68|17097.68|17097.68|17097.68|17097.68|0
1624002470000|2021-06-18 07:47:50|17100.47|17100.47|17100.47|17100.47|17100.47|17100.47|17100.47|17100.47|0
1624002480000|2021-06-18 07:48:00|17104.44|17104.44|17104.44|17104.44|17104.44|17104.44|17104.44|17104.44|0
1624002550000|2021-06-18 07:49:10|17105.84|17105.84|17104.44|17104.44|17105.84|17105.84|17104.44|17104.44|0
1624002600000|2021-06-18 07:50:00|17100.47|17100.47|17100.47|17100.47|17100.47|17100.47|17100.47|17100.47|0
1624002620000|2021-06-18 07:50:20|17101.62|17101.62|17101.62|17101.62|17101.62|17101.62|17101.62|17101.62|0
1624002650000|2021-06-18 07:50:50|17100.22|17100.22|17100.22|17100.22|17100.22|17100.22|17100.22|17100.22|0
1624002660000|2021-06-18 07:51:00|17096.25|17096.25|17096.25|17096.25|17096.25|17096.25|17096.25|17096.25|0
1624002670000|2021-06-18 07:51:10|17100.22|17100.22|17104.19|17104.19|17104.19|17104.19|17100.22|17100.22|0
1624002680000|2021-06-18 07:51:20|17105.59|17105.59|17113.75|17113.75|17113.75|17113.75|17105.59|17105.59|0
1624002720000|2021-06-18 07:52:00|17110.95|17110.95|17106.76|17106.76|17110.95|17110.95|17106.76|17106.76|0
1624002730000|2021-06-18 07:52:10|17108.16|17108.16|17108.16|17108.16|17108.16|17108.16|17108.16|17108.16|0
1624002750000|2021-06-18 07:52:30|17104.19|17104.19|17104.19|17104.19|17104.19|17104.19|17104.19|17104.19|0
1624002770000|2021-06-18 07:52:50|17100.22|17100.22|17096.03|17096.03|17100.22|17100.22|17096.03|17096.03|0
1624002790000|2021-06-18 07:53:10|17100|17100|17100|17100|17100|17100|17100|17100|0
1624002820000|2021-06-18 07:53:40|17101.39|17101.39|17101.39|17101.39|17101.39|17101.39|17101.39|17101.39|0
1624002830000|2021-06-18 07:53:50|17102.79|17102.79|17102.79|17102.79|17102.79|17102.79|17102.79|17102.79|0
1624002860000|2021-06-18 07:54:20|17110.73|17110.73|17110.73|17110.73|17110.73|17110.73|17110.73|17110.73|0
1624002870000|2021-06-18 07:54:30|17106.76|17106.76|17106.76|17106.76|17106.76|17106.76|17106.76|17106.76|0
1624002890000|2021-06-18 07:54:50|17108.16|17108.16|17108.16|17108.16|17108.16|17108.16|17108.16|17108.16|0
1624002900000|2021-06-18 07:55:00|17104.19|17104.19|17108.16|17108.16|17108.16|17108.16|17104.19|17104.19|0
1624002960000|2021-06-18 07:56:00|17110.95|17110.95|17110.95|17110.95|17110.95|17110.95|17110.95|17110.95|0
1624003020000|2021-06-18 07:57:00|17109.56|17109.56|17101.62|17101.62|17109.56|17109.56|17101.62|17101.62|0
1624003080000|2021-06-18 07:58:00|17098.82|17098.82|17086.92|17086.92|17098.82|17098.82|17086.92|17086.92|0
1624003140000|2021-06-18 07:59:00|17084.62|17084.62|17076.69|17076.69|17084.62|17084.62|17076.69|17076.69|0
1624003160000|2021-06-18 07:59:20|17072.72|17072.72|17072.72|17072.72|17072.72|17072.72|17072.72|17072.72|0
1624003170000|2021-06-18 07:59:30|17064.33|17064.33|17064.33|17064.33|17064.33|17064.33|17064.33|17064.33|0
1624003180000|2021-06-18 07:59:40|17056.4|17056.4|17056.4|17056.4|17056.4|17056.4|17056.4|17056.4|0
1624003210000|2021-06-18 08:00:10|17053.6|17053.6|17053.6|17053.6|17053.6|17053.6|17053.6|17053.6|0
1624003220000|2021-06-18 08:00:20|17057.57|17057.57|17056.17|17056.17|17057.57|17057.57|17056.17|17056.17|0
1624003240000|2021-06-18 08:00:40|17054.77|17054.77|17054.77|17054.77|17054.77|17054.77|17054.77|17054.77|0
1624003250000|2021-06-18 08:00:50|17055.92|17055.92|17055.92|17055.92|17055.92|17055.92|17055.92|17055.92|0
1624003260000|2021-06-18 08:01:00|17057.32|17057.32|17057.32|17057.32|17057.32|17057.32|17057.32|17057.32|0
1624003300000|2021-06-18 08:01:40|17069.22|17069.22|17069.22|17069.22|17069.22|17069.22|17069.22|17069.22|0
1624003330000|2021-06-18 08:02:10|17065.26|17065.26|17065.26|17065.26|17065.26|17065.26|17065.26|17065.26|0
1624003500000|2021-06-18 08:05:00|17063.86|17063.86|17063.86|17063.86|17063.86|17063.86|17063.86|17063.86|0
1624003560000|2021-06-18 08:06:00|17062.46|17062.46|17058.26|17058.26|17062.46|17062.46|17058.26|17058.26|0
1624003620000|2021-06-18 08:07:00|17054.3|17054.3|17050.33|17050.33|17054.3|17054.3|17050.33|17050.33|0
1624003780000|2021-06-18 08:09:40|17051.73|17051.73|17051.73|17051.73|17051.73|17051.73|17051.73|17051.73|0
1624003790000|2021-06-18 08:09:50|17052.88|17052.88|17052.88|17052.88|17052.88|17052.88|17052.88|17052.88|0
1624003890000|2021-06-18 08:11:30|17050.08|17050.08|17048.68|17048.68|17050.08|17050.08|17048.68|17048.68|0
1624003950000|2021-06-18 08:12:30|17051.48|17051.48|17051.48|17051.48|17051.48|17051.48|17051.48|17051.48|0
1624004100000|2021-06-18 08:15:00|17047.51|17047.51|17047.51|17047.51|17047.51|17047.51|17047.51|17047.51|0
1624004120000|2021-06-18 08:15:20|17044.71|17044.71|17047.28|17047.28|17047.28|17047.28|17043.32|17043.32|0
1624004160000|2021-06-18 08:16:00|17040.29|17040.29|17034.93|17034.93|17040.29|17040.29|17034.93|17034.93|0
1624004220000|2021-06-18 08:17:00|17038.9|17038.9|17038.9|17038.9|17038.9|17038.9|17038.9|17038.9|0
1624004340000|2021-06-18 08:19:00|17030.96|17030.96|17030.96|17030.96|17030.96|17030.96|17030.96|17030.96|0
1624004400000|2021-06-18 08:20:00|17026.77|17026.77|17026.77|17026.77|17026.77|17026.77|17026.77|17026.77|0
1624004410000|2021-06-18 08:20:10|17030.96|17030.96|17030.96|17030.96|17030.96|17030.96|17030.96|17030.96|0
1624004550000|2021-06-18 08:22:30|17035.15|17035.15|17035.15|17035.15|17035.15|17035.15|17035.15|17035.15|0
1624004610000|2021-06-18 08:23:30|17033.76|17033.76|17032.36|17032.36|17033.76|17033.76|17032.36|17032.36|0
1624004760000|2021-06-18 08:26:00|17030.96|17030.96|17038.37|17038.37|17038.37|17038.37|17030.96|17030.96|0
1624004770000|2021-06-18 08:26:10|17042.34|17042.34|17042.34|17042.34|17042.34|17042.34|17042.34|17042.34|0
1624004820000|2021-06-18 08:27:00|17039.54|17039.54|17039.54|17039.54|17039.54|17039.54|17039.54|17039.54|0
1624004840000|2021-06-18 08:27:20|17040.69|17040.69|17040.69|17040.69|17040.69|17040.69|17040.69|17040.69|0
1624004880000|2021-06-18 08:28:00|17036.72|17036.72|17036.72|17036.72|17036.72|17036.72|17036.72|17036.72|0
1624004910000|2021-06-18 08:28:30|17039.52|17039.52|17040.92|17040.92|17040.92|17040.92|17039.52|17039.52|0
1624004940000|2021-06-18 08:29:00|17036.95|17036.95|17036.95|17036.95|17036.95|17036.95|17036.95|17036.95|0
1624005000000|2021-06-18 08:30:00|17035.55|17035.55|17035.55|17035.55|17035.55|17035.55|17035.55|17035.55|0
1624005070000|2021-06-18 08:31:10|17031.36|17031.36|17031.36|17031.36|17031.36|17031.36|17031.36|17031.36|0
1624005100000|2021-06-18 08:31:40|17035.33|17035.33|17035.33|17035.33|17035.33|17035.33|17035.33|17035.33|0
1624005220000|2021-06-18 08:33:40|17033.93|17033.93|17033.93|17033.93|17033.93|17033.93|17033.93|17033.93|0
1624005290000|2021-06-18 08:34:50|17035.08|17035.08|17035.08|17035.08|17035.08|17035.08|17035.08|17035.08|0
1624005310000|2021-06-18 08:35:10|17036.47|17036.47|17036.47|17036.47|17036.47|17036.47|17036.47|17036.47|0
1624005390000|2021-06-18 08:36:30|17033.68|17033.68|17033.68|17033.68|17033.68|17033.68|17033.68|17033.68|0
1624005430000|2021-06-18 08:37:10|17035.08|17035.08|17035.08|17035.08|17035.08|17035.08|17035.08|17035.08|0
1624005460000|2021-06-18 08:37:40|17039.04|17039.04|17039.04|17039.04|17039.04|17039.04|17039.04|17039.04|0
1624005480000|2021-06-18 08:38:00|17035.08|17035.08|17035.08|17035.08|17035.08|17035.08|17035.08|17035.08|0
1624005500000|2021-06-18 08:38:20|17039.04|17039.04|17039.04|17039.04|17039.04|17039.04|17039.04|17039.04|0
1624005510000|2021-06-18 08:38:30|17043.01|17043.01|17046.98|17046.98|17046.98|17046.98|17043.01|17043.01|0
1624005540000|2021-06-18 08:39:00|17043.01|17043.01|17050.95|17050.95|17050.95|17050.95|17043.01|17043.01|0
1624005550000|2021-06-18 08:39:10|17046.98|17046.98|17046.98|17046.98|17046.98|17046.98|17046.98|17046.98|0
1624005620000|2021-06-18 08:40:20|17043.01|17043.01|17043.01|17043.01|17043.01|17043.01|17043.01|17043.01|0
1624005680000|2021-06-18 08:41:20|17048.6|17048.6|17048.6|17048.6|17048.6|17048.6|17048.6|17048.6|0
1624005700000|2021-06-18 08:41:40|17051.4|17051.4|17051.4|17051.4|17051.4|17051.4|17051.4|17051.4|0
1624005720000|2021-06-18 08:42:00|17054.2|17054.2|17054.2|17054.2|17054.2|17054.2|17054.2|17054.2|0
1624005730000|2021-06-18 08:42:10|17052.8|17052.8|17051.4|17051.4|17052.8|17052.8|17051.4|17051.4|0
1624005810000|2021-06-18 08:43:30|17047.21|17047.21|17047.21|17047.21|17047.21|17047.21|17047.21|17047.21|0
1624005900000|2021-06-18 08:45:00|17036.02|17036.02|17036.02|17036.02|17036.02|17036.02|17036.02|17036.02|0
1624005910000|2021-06-18 08:45:10|17040.22|17040.22|17040.22|17040.22|17040.22|17040.22|17040.22|17040.22|0
1624006010000|2021-06-18 08:46:50|17036.25|17036.25|17036.25|17036.25|17036.25|17036.25|17036.25|17036.25|0
1624006020000|2021-06-18 08:47:00|17040.44|17040.44|17040.44|17040.44|17040.44|17040.44|17040.44|17040.44|0
1624006040000|2021-06-18 08:47:20|17043.24|17043.24|17048.83|17048.83|17048.83|17048.83|17043.24|17043.24|0
1624006080000|2021-06-18 08:48:00|17052.8|17052.8|17052.8|17052.8|17052.8|17052.8|17052.8|17052.8|0
1624006090000|2021-06-18 08:48:10|17056.76|17056.76|17052.8|17052.8|17056.76|17056.76|17052.8|17052.8|0
1624006100000|2021-06-18 08:48:20|17056.76|17056.76|17056.76|17056.76|17056.76|17056.76|17056.76|17056.76|0
1624006260000|2021-06-18 08:51:00|17052.8|17052.8|17048.83|17048.83|17052.8|17052.8|17048.83|17048.83|0
1624006270000|2021-06-18 08:51:10|17047.68|17047.68|17047.68|17047.68|17047.68|17047.68|17047.68|17047.68|0
1624006310000|2021-06-18 08:51:50|17043.71|17043.71|17043.71|17043.71|17043.71|17043.71|17043.71|17043.71|0
1624006320000|2021-06-18 08:52:00|17036.72|17036.72|17036.72|17036.72|17036.72|17036.72|17036.72|17036.72|0
1624006360000|2021-06-18 08:52:40|17035.33|17035.33|17034.15|17034.15|17038.12|17038.12|17034.15|17034.15|0
1624006410000|2021-06-18 08:53:30|17038.12|17038.12|17038.12|17038.12|17038.12|17038.12|17038.12|17038.12|0
1624006440000|2021-06-18 08:54:00|17036.72|17036.72|17036.72|17036.72|17036.72|17036.72|17036.72|17036.72|0
1624006450000|2021-06-18 08:54:10|17032.76|17032.76|17028.56|17028.56|17032.76|17032.76|17028.56|17028.56|0
1624006540000|2021-06-18 08:55:40|17035.55|17035.55|17031.36|17031.36|17035.55|17035.55|17031.36|17031.36|0
1624006560000|2021-06-18 08:56:00|17034.15|17034.15|17042.09|17042.09|17042.09|17042.09|17034.15|17034.15|0
1624006570000|2021-06-18 08:56:10|17043.49|17043.49|17043.49|17043.49|17043.49|17043.49|17043.49|17043.49|0
1624006580000|2021-06-18 08:56:20|17044.89|17044.89|17044.89|17044.89|17044.89|17044.89|17044.89|17044.89|0
1624006610000|2021-06-18 08:56:50|17046.28|17046.28|17046.28|17046.28|17046.28|17046.28|17046.28|17046.28|0
1624006620000|2021-06-18 08:57:00|17042.32|17042.32|17042.32|17042.32|17042.32|17042.32|17042.32|17042.32|0
1624006630000|2021-06-18 08:57:10|17043.71|17043.71|17043.71|17043.71|17043.71|17043.71|17043.71|17043.71|0
1624006650000|2021-06-18 08:57:30|17042.32|17042.32|17042.32|17042.32|17042.32|17042.32|17042.32|17042.32|0
1624006660000|2021-06-18 08:57:40|17040.92|17040.92|17040.92|17040.92|17040.92|17040.92|17040.92|17040.92|0
1624006680000|2021-06-18 08:58:00|17043.71|17043.71|17043.71|17043.71|17043.71|17043.71|17043.71|17043.71|0
1624006700000|2021-06-18 08:58:20|17042.32|17042.32|17042.32|17042.32|17042.32|17042.32|17042.32|17042.32|0
1624006730000|2021-06-18 08:58:50|17041.17|17041.17|17041.17|17041.17|17041.17|17041.17|17041.17|17041.17|0
1624006750000|2021-06-18 08:59:10|17042.57|17042.57|17042.57|17042.57|17042.57|17042.57|17042.57|17042.57|0
1624006800000|2021-06-18 09:00:00|17045.36|17045.36|17046.76|17046.76|17046.76|17046.76|17045.36|17045.36|0
1624006810000|2021-06-18 09:00:10|17045.36|17045.36|17045.36|17045.36|17045.36|17045.36|17045.36|17045.36|0
1624006820000|2021-06-18 09:00:20|17043.96|17043.96|17043.96|17043.96|17043.96|17043.96|17043.96|17043.96|0
1624006830000|2021-06-18 09:00:30|17045.36|17045.36|17045.36|17045.36|17045.36|17045.36|17045.36|17045.36|0
1624006840000|2021-06-18 09:00:40|17046.76|17046.76|17046.76|17046.76|17046.76|17046.76|17046.76|17046.76|0
1624006860000|2021-06-18 09:01:00|17050.73|17050.73|17050.73|17050.73|17050.73|17050.73|17050.73|17050.73|0
1624006870000|2021-06-18 09:01:10|17052.13|17052.13|17052.13|17052.13|17052.13|17052.13|17052.13|17052.13|0
1624006880000|2021-06-18 09:01:20|17053.52|17053.52|17053.52|17053.52|17053.52|17053.52|17053.52|17053.52|0
1624006890000|2021-06-18 09:01:30|17052.13|17052.13|17053.52|17053.52|17053.52|17053.52|17052.13|17052.13|0
1624006900000|2021-06-18 09:01:40|17054.92|17054.92|17054.92|17054.92|17054.92|17054.92|17054.92|17054.92|0
1624006930000|2021-06-18 09:02:10|17052.13|17052.13|17052.13|17052.13|17052.13|17052.13|17052.13|17052.13|0
1624006960000|2021-06-18 09:02:40|17050.73|17050.73|17052.13|17052.13|17052.13|17052.13|17050.73|17050.73|0
1624006990000|2021-06-18 09:03:10|17050.73|17050.73|17038.4|17038.4|17050.73|17050.73|17038.4|17038.4|0
1624007010000|2021-06-18 09:03:30|17041.19|17041.19|17042.59|17042.59|17042.59|17042.59|17041.19|17041.19|0
1624007020000|2021-06-18 09:03:40|17043.74|17043.74|17040.94|17040.94|17043.74|17043.74|17040.94|17040.94|0
1624007030000|2021-06-18 09:03:50|17042.34|17042.34|17042.34|17042.34|17042.34|17042.34|17042.34|17042.34|0
1624007050000|2021-06-18 09:04:10|17043.74|17043.74|17043.74|17043.74|17043.74|17043.74|17043.74|17043.74|0
1624007070000|2021-06-18 09:04:30|17042.34|17042.34|17042.34|17042.34|17042.34|17042.34|17042.34|17042.34|0
1624007080000|2021-06-18 09:04:40|17043.74|17043.74|17046.31|17046.31|17047.71|17047.71|17039.77|17039.77|0
1624007090000|2021-06-18 09:04:50|17047.71|17047.71|17046.31|17046.31|17047.71|17047.71|17046.31|17046.31|0
1624007100000|2021-06-18 09:05:00|17049.1|17049.1|17046.31|17046.31|17049.1|17049.1|17046.31|17046.31|0
1624007110000|2021-06-18 09:05:10|17049.1|17049.1|17049.1|17049.1|17051.9|17051.9|17047.71|17047.71|0
1624007120000|2021-06-18 09:05:20|17050.5|17050.5|17050.5|17050.5|17050.5|17050.5|17049.1|17049.1|0
1624007150000|2021-06-18 09:05:50|17049.1|17049.1|17049.1|17049.1|17049.1|17049.1|17049.1|17049.1|0
1624007160000|2021-06-18 09:06:00|17047.71|17047.71|17048.88|17048.88|17048.88|17048.88|17044.91|17044.91|0
1624007220000|2021-06-18 09:07:00|17052.84|17052.84|17052.84|17052.84|17052.84|17052.84|17052.84|17052.84|0
1624007230000|2021-06-18 09:07:10|17048.65|17048.65|17048.65|17048.65|17048.65|17048.65|17048.65|17048.65|0
1624007260000|2021-06-18 09:07:40|17044.46|17044.46|17044.46|17044.46|17044.46|17044.46|17044.46|17044.46|0
1624007320000|2021-06-18 09:08:40|17043.06|17043.06|17043.06|17043.06|17043.06|17043.06|17043.06|17043.06|0
1624007360000|2021-06-18 09:09:20|17041.66|17041.66|17041.66|17041.66|17041.66|17041.66|17041.66|17041.66|0
1624007380000|2021-06-18 09:09:40|17043.06|17043.06|17043.06|17043.06|17043.06|17043.06|17043.06|17043.06|0
1624007710000|2021-06-18 09:15:10|17023.22|17023.22|17023.22|17023.22|17023.22|17023.22|17023.22|17023.22|0
1624007720000|2021-06-18 09:15:20|17031.61|17031.61|17061.95|17061.95|17064.75|17064.75|17031.61|17031.61|0
1624007730000|2021-06-18 09:15:30|17065.92|17065.92|17065.92|17065.92|17065.92|17065.92|17065.92|17065.92|0
1624007740000|2021-06-18 09:15:40|17073.86|17073.86|17079.22|17079.22|17079.22|17079.22|17073.86|17073.86|0
1624007750000|2021-06-18 09:15:50|17075.25|17075.25|17079.2|17079.2|17079.2|17079.2|17075.25|17075.25|0
1624007760000|2021-06-18 09:16:00|17080.6|17080.6|17080.6|17080.6|17080.6|17080.6|17080.6|17080.6|0
1624007770000|2021-06-18 09:16:10|17079.2|17079.2|17071.26|17071.26|17079.2|17079.2|17071.26|17071.26|0
1624007800000|2021-06-18 09:16:40|17063.33|17063.33|17059.36|17059.36|17063.33|17063.33|17059.36|17059.36|0
1624007810000|2021-06-18 09:16:50|17057.06|17057.06|17057.06|17057.06|17057.06|17057.06|17057.06|17057.06|0
1624007860000|2021-06-18 09:17:40|17053.09|17053.09|17053.09|17053.09|17053.09|17053.09|17053.09|17053.09|0
1624007880000|2021-06-18 09:18:00|17050.3|17050.3|17047.5|17047.5|17050.3|17050.3|17043.53|17043.53|0
1624007900000|2021-06-18 09:18:20|17051.47|17051.47|17051.47|17051.47|17051.47|17051.47|17051.47|17051.47|0
1624007910000|2021-06-18 09:18:30|17050.32|17050.32|17050.32|17050.32|17050.32|17050.32|17050.32|17050.32|0
1624007920000|2021-06-18 09:18:40|17054.52|17054.52|17054.52|17054.52|17054.52|17054.52|17054.52|17054.52|0
1624007990000|2021-06-18 09:19:50|17053.12|17053.12|17053.12|17053.12|17053.12|17053.12|17053.12|17053.12|0
1624008010000|2021-06-18 09:20:10|17051.72|17051.72|17050.32|17050.32|17051.72|17051.72|17050.32|17050.32|0
1624008020000|2021-06-18 09:20:20|17053.12|17053.12|17047.53|17047.53|17053.12|17053.12|17047.53|17047.53|0
1624008030000|2021-06-18 09:20:30|17051.72|17051.72|17051.72|17051.72|17051.72|17051.72|17051.72|17051.72|0
1624008040000|2021-06-18 09:20:40|17048.92|17048.92|17048.92|17048.92|17048.92|17048.92|17048.92|17048.92|0
1624008060000|2021-06-18 09:21:00|17052.89|17052.89|17054.29|17054.29|17054.29|17054.29|17052.89|17052.89|0
1624008070000|2021-06-18 09:21:10|17057.09|17057.09|17058.48|17058.48|17058.48|17058.48|17057.09|17057.09|0
1624008080000|2021-06-18 09:21:20|17059.88|17059.88|17059.88|17059.88|17059.88|17059.88|17059.88|17059.88|0
1624008090000|2021-06-18 09:21:30|17058.48|17058.48|17054.52|17054.52|17058.48|17058.48|17054.52|17054.52|0
1624008110000|2021-06-18 09:21:50|17053.12|17053.12|17054.52|17054.52|17054.52|17054.52|17051.72|17051.72|0
1624008120000|2021-06-18 09:22:00|17055.91|17055.91|17055.91|17055.91|17055.91|17055.91|17055.91|17055.91|0
1624008130000|2021-06-18 09:22:10|17054.52|17054.52|17055.91|17055.91|17055.91|17055.91|17054.52|17054.52|0
1624008140000|2021-06-18 09:22:20|17054.52|17054.52|17054.52|17054.52|17054.52|17054.52|17054.52|17054.52|0
1624008150000|2021-06-18 09:22:30|17055.91|17055.91|17055.91|17055.91|17055.91|17055.91|17055.91|17055.91|0
1624008160000|2021-06-18 09:22:40|17054.52|17054.52|17054.52|17054.52|17054.52|17054.52|17054.52|17054.52|0
1624008170000|2021-06-18 09:22:50|17050.32|17050.32|17044.73|17044.73|17050.32|17050.32|17044.73|17044.73|0
1624008190000|2021-06-18 09:23:10|17039.14|17039.14|17039.14|17039.14|17039.14|17039.14|17039.14|17039.14|0
1624008250000|2021-06-18 09:24:10|17037.99|17037.99|17037.99|17037.99|17037.99|17037.99|17037.99|17037.99|0
1624008260000|2021-06-18 09:24:20|17033.8|17033.8|17033.8|17033.8|17033.8|17033.8|17033.8|17033.8|0
1624008330000|2021-06-18 09:25:30|17032.4|17032.4|17032.4|17032.4|17032.4|17032.4|17032.4|17032.4|0
1624008340000|2021-06-18 09:25:40|17035.19|17035.19|17033.8|17033.8|17035.19|17035.19|17033.8|17033.8|0
1624008350000|2021-06-18 09:25:50|17037.76|17037.76|17037.76|17037.76|17037.76|17037.76|17037.76|17037.76|0
1624008370000|2021-06-18 09:26:10|17041.73|17041.73|17041.73|17041.73|17041.73|17041.73|17041.73|17041.73|0
1624008460000|2021-06-18 09:27:40|17043.13|17043.13|17052.46|17052.46|17052.46|17052.46|17043.13|17043.13|0
1624008470000|2021-06-18 09:27:50|17053.86|17053.86|17060.62|17060.62|17060.62|17060.62|17053.86|17053.86|0
1624008480000|2021-06-18 09:28:00|17057.83|17057.83|17049.89|17049.89|17057.83|17057.83|17045.93|17045.93|0
1624008580000|2021-06-18 09:29:40|17052.69|17052.69|17052.69|17052.69|17052.69|17052.69|17052.69|17052.69|0
1624008600000|2021-06-18 09:30:00|17048.72|17048.72|17048.72|17048.72|17048.72|17048.72|17048.72|17048.72|0
1624008650000|2021-06-18 09:30:50|17052.69|17052.69|17053.84|17053.84|17053.84|17053.84|17052.69|17052.69|0
1624008660000|2021-06-18 09:31:00|17058.03|17058.03|17058.03|17058.03|17058.03|17058.03|17058.03|17058.03|0
1624008670000|2021-06-18 09:31:10|17053.84|17053.84|17049.87|17049.87|17053.84|17053.84|17049.87|17049.87|0
1624008700000|2021-06-18 09:31:40|17048.47|17048.47|17048.47|17048.47|17048.47|17048.47|17048.47|17048.47|0
1624008780000|2021-06-18 09:33:00|17044.5|17044.5|17044.5|17044.5|17044.5|17044.5|17044.5|17044.5|0
1624008810000|2021-06-18 09:33:30|17040.54|17040.54|17040.54|17040.54|17040.54|17040.54|17040.54|17040.54|0
1624008830000|2021-06-18 09:33:50|17036.34|17036.34|17036.34|17036.34|17036.34|17036.34|17036.34|17036.34|0
1624008860000|2021-06-18 09:34:20|17040.31|17040.31|17040.31|17040.31|17040.31|17040.31|17040.31|17040.31|0
1624008980000|2021-06-18 09:36:20|17044.28|17044.28|17044.28|17044.28|17044.28|17044.28|17044.28|17044.28|0
1624009040000|2021-06-18 09:37:20|17040.31|17040.31|17040.31|17040.31|17040.31|17040.31|17040.31|17040.31|0
1624009080000|2021-06-18 09:38:00|17036.34|17036.34|17036.34|17036.34|17036.34|17036.34|17036.34|17036.34|0
1624009090000|2021-06-18 09:38:10|17039.14|17039.14|17039.14|17039.14|17039.14|17039.14|17039.14|17039.14|0
1624009150000|2021-06-18 09:39:10|17043.11|17043.11|17043.11|17043.11|17043.11|17043.11|17043.11|17043.11|0
1624009240000|2021-06-18 09:40:40|17047.3|17047.3|17047.3|17047.3|17047.3|17047.3|17047.3|17047.3|0
1624009320000|2021-06-18 09:42:00|17045.9|17045.9|17045.9|17045.9|17045.9|17045.9|17045.9|17045.9|0
1624009590000|2021-06-18 09:46:30|17043.11|17043.11|17043.11|17043.11|17043.11|17043.11|17043.11|17043.11|0
1624009650000|2021-06-18 09:47:30|17039.14|17039.14|17040.31|17040.31|17043.11|17043.11|17039.14|17039.14|0
1624009760000|2021-06-18 09:49:20|17044.5|17044.5|17044.5|17044.5|17044.5|17044.5|17044.5|17044.5|0
1624009770000|2021-06-18 09:49:30|17045.9|17045.9|17043.08|17043.08|17045.9|17045.9|17041.93|17041.93|0
1624009780000|2021-06-18 09:49:40|17047.05|17047.05|17047.05|17047.05|17047.05|17047.05|17047.05|17047.05|0
1624009790000|2021-06-18 09:49:50|17043.08|17043.08|17053.81|17053.81|17053.81|17053.81|17043.08|17043.08|0
1624009800000|2021-06-18 09:50:00|17057.78|17057.78|17051.02|17051.02|17057.78|17057.78|17051.02|17051.02|0
1624009810000|2021-06-18 09:50:10|17047.05|17047.05|17063.15|17063.15|17063.15|17063.15|17047.05|17047.05|0
1624009820000|2021-06-18 09:50:20|17055.21|17055.21|17063.4|17063.4|17076.67|17076.67|17055.21|17055.21|0
1624009830000|2021-06-18 09:50:30|17066.19|17066.19|17062.48|17062.48|17076.65|17076.65|17044.08|17044.08|0
1624009840000|2021-06-18 09:50:40|17058.51|17058.51|17053.44|17053.44|17062.48|17062.48|17045.5|17045.5|0
1624009850000|2021-06-18 09:50:50|17052.04|17052.04|17048.32|17048.32|17056.01|17056.01|17044.13|17044.13|0
1624009860000|2021-06-18 09:51:00|17056.26|17056.26|17045.53|17045.53|17056.26|17056.26|17045.53|17045.53|0
1624009870000|2021-06-18 09:51:10|17052.07|17052.07|17053.46|17053.46|17053.46|17053.46|17042.73|17042.73|0
1624009880000|2021-06-18 09:51:20|17049.27|17049.27|17043.9|17043.9|17049.27|17049.27|17041.33|17041.33|0
1624009890000|2021-06-18 09:51:30|17045.3|17045.3|17038.54|17038.54|17049.27|17049.27|17038.54|17038.54|0
1624009900000|2021-06-18 09:51:40|17034.57|17034.57|17034.57|17034.57|17034.57|17034.57|17021.04|17021.04|0
1624009910000|2021-06-18 09:51:50|17026.41|17026.41|17030.6|17030.6|17030.6|17030.6|17026.41|17026.41|0
1624009920000|2021-06-18 09:52:00|17038.54|17038.54|17029.2|17029.2|17038.54|17038.54|17029.2|17029.2|0
1624009930000|2021-06-18 09:52:10|17030.6|17030.6|17035.97|17035.97|17035.97|17035.97|17025.24|17025.24|0
1624009940000|2021-06-18 09:52:20|17039.94|17039.94|17033.4|17033.4|17039.94|17039.94|17030.6|17030.6|0
1624009950000|2021-06-18 09:52:30|17042.73|17042.73|17037.37|17037.37|17042.73|17042.73|17037.37|17037.37|0
1624009960000|2021-06-18 09:52:40|17045.53|17045.53|17044.13|17044.13|17045.53|17045.53|17037.37|17037.37|0
1624009970000|2021-06-18 09:52:50|17042.73|17042.73|17041.33|17041.33|17042.73|17042.73|17033.4|17033.4|0
1624009980000|2021-06-18 09:53:00|17030.6|17030.6|17030.6|17030.6|17030.6|17030.6|17030.6|17030.6|0
1624009990000|2021-06-18 09:53:10|17041.33|17041.33|17041.33|17041.33|17041.33|17041.33|17032|17032|0
1624010000000|2021-06-18 09:53:20|17037.37|17037.37|17022.67|17022.67|17037.37|17037.37|17021.27|17021.27|0
1624010010000|2021-06-18 09:53:30|17030.6|17030.6|17026.41|17026.41|17030.6|17030.6|17026.41|17026.41|0
1624010020000|2021-06-18 09:53:40|17022.44|17022.44|17031.77|17031.77|17031.77|17031.77|17021.04|17021.04|0
1624010030000|2021-06-18 09:53:50|17034.57|17034.57|17030.6|17030.6|17034.57|17034.57|17025.24|17025.24|0
1624010040000|2021-06-18 09:54:00|17033.4|17033.4|17025.24|17025.24|17033.4|17033.4|17025.24|17025.24|0
1624010050000|2021-06-18 09:54:10|17029.2|17029.2|17035.97|17035.97|17035.97|17035.97|17025.24|17025.24|0
1624010060000|2021-06-18 09:54:20|17032|17032|17035.97|17035.97|17035.97|17035.97|17025.24|17025.24|0
1624010070000|2021-06-18 09:54:30|17032|17032|17029.2|17029.2|17032|17032|17029.2|17029.2|0
1624010080000|2021-06-18 09:54:40|17035.97|17035.97|17035.97|17035.97|17035.97|17035.97|17025.24|17025.24|0
1624010090000|2021-06-18 09:54:50|17032|17032|17022.67|17022.67|17032|17032|17019.87|17019.87|0
1624010100000|2021-06-18 09:55:00|17030.6|17030.6|17022.44|17022.44|17030.6|17030.6|17022.44|17022.44|0
1624010110000|2021-06-18 09:55:10|17033.17|17033.17|17031.77|17031.77|17033.17|17033.17|17022.44|17022.44|0
1624010120000|2021-06-18 09:55:20|17027.81|17027.81|17023.84|17023.84|17027.81|17027.81|17021.04|17021.04|0
1624010130000|2021-06-18 09:55:30|17031.77|17031.77|17022.44|17022.44|17031.77|17031.77|17021.04|17021.04|0
1624010140000|2021-06-18 09:55:40|17021.04|17021.04|17033.17|17033.17|17033.17|17033.17|17021.04|17021.04|0
1624010150000|2021-06-18 09:55:50|17021.04|17021.04|17030.38|17030.38|17030.38|17030.38|17019.64|17019.64|0
1624010160000|2021-06-18 09:56:00|17028.98|17028.98|17021.04|17021.04|17028.98|17028.98|17021.04|17021.04|0
1624010170000|2021-06-18 09:56:10|17019.64|17019.64|17026.41|17026.41|17026.41|17026.41|17015.68|17015.68|0
1624010180000|2021-06-18 09:56:20|17022.44|17022.44|17018.47|17018.47|17026.41|17026.41|17015.68|17015.68|0
1624010190000|2021-06-18 09:56:30|17026.41|17026.41|17015.68|17015.68|17026.41|17026.41|17015.68|17015.68|0
1624010200000|2021-06-18 09:56:40|17022.44|17022.44|17025.01|17025.01|17025.01|17025.01|17014.28|17014.28|0
1624010210000|2021-06-18 09:56:50|17023.61|17023.61|17017.07|17017.07|17025.01|17025.01|17015.68|17015.68|0
1624010220000|2021-06-18 09:57:00|17026.41|17026.41|17015.68|17015.68|17026.41|17026.41|17015.68|17015.68|0
1624010230000|2021-06-18 09:57:10|17014.28|17014.28|17023.61|17023.61|17023.61|17023.61|17012.88|17012.88|0
1624010240000|2021-06-18 09:57:20|17019.64|17019.64|17023.61|17023.61|17023.61|17023.61|17011.48|17011.48|0
1624010250000|2021-06-18 09:57:30|17019.64|17019.64|17008.91|17008.91|17019.64|17019.64|17008.91|17008.91|0
1624010260000|2021-06-18 09:57:40|17019.64|17019.64|17019.64|17019.64|17019.64|17019.64|17008.91|17008.91|0
1624010270000|2021-06-18 09:57:50|17015.68|17015.68|17012.88|17012.88|17018.25|17018.25|17008.91|17008.91|0
1624010280000|2021-06-18 09:58:00|17023.61|17023.61|17021.04|17021.04|17025.01|17025.01|17021.04|17021.04|0
1624010290000|2021-06-18 09:58:10|17025.01|17025.01|17025.01|17025.01|17025.01|17025.01|17012.88|17012.88|0
1624010300000|2021-06-18 09:58:20|17021.04|17021.04|17013.11|17013.11|17021.04|17021.04|17008.91|17008.91|0
1624010310000|2021-06-18 09:58:30|17021.04|17021.04|17018.25|17018.25|17021.04|17021.04|17018.25|17018.25|0
1624010320000|2021-06-18 09:58:40|17025.01|17025.01|17023.61|17023.61|17027.58|17027.58|17018.25|17018.25|0
1624010330000|2021-06-18 09:58:50|17025.01|17025.01|17031.77|17031.77|17031.77|17031.77|17022.44|17022.44|0
1624010340000|2021-06-18 09:59:00|17030.38|17030.38|17033.17|17033.17|17033.17|17033.17|17030.38|17030.38|0
1624010350000|2021-06-18 09:59:10|17025.24|17025.24|17022.44|17022.44|17025.24|17025.24|17022.44|17022.44|0
1624010360000|2021-06-18 09:59:20|17023.84|17023.84|17027.81|17027.81|17027.81|17027.81|17023.84|17023.84|0
1624010370000|2021-06-18 09:59:30|17031.77|17031.77|17025.01|17025.01|17031.77|17031.77|17021.04|17021.04|0
1624010380000|2021-06-18 09:59:40|17023.61|17023.61|17018.25|17018.25|17025.01|17025.01|17014.28|17014.28|0
1624010390000|2021-06-18 09:59:50|17012.88|17012.88|17014.28|17014.28|17014.28|17014.28|17012.88|17012.88|0
1624010400000|2021-06-18 10:00:00|17018.25|17018.25|17007.51|17007.51|17018.25|17018.25|17007.51|17007.51|0
1624010410000|2021-06-18 10:00:10|17006.12|17006.12|17006.12|17006.12|17006.12|17006.12|17006.12|17006.12|0
1624010430000|2021-06-18 10:00:30|17001.92|17001.92|17005.37|17005.37|17005.37|17005.37|17001.92|17001.92|0
1624010470000|2021-06-18 10:01:10|16995.58|16995.58|16995.58|16995.58|16995.58|16995.58|16995.58|16995.58|0
1624010500000|2021-06-18 10:01:40|16998.38|16998.38|17001.17|17001.17|17001.17|17001.17|16998.38|16998.38|0
1624010510000|2021-06-18 10:01:50|17002.57|17002.57|17001.17|17001.17|17002.57|17002.57|17001.17|17001.17|0
1624010550000|2021-06-18 10:02:30|17002.57|17002.57|17003.97|17003.97|17003.97|17003.97|17002.57|17002.57|0
1624010630000|2021-06-18 10:03:50|17007.94|17007.94|17007.94|17007.94|17007.94|17007.94|17007.94|17007.94|0
1624010640000|2021-06-18 10:04:00|17006.79|17006.79|17006.79|17006.79|17006.79|17006.79|17006.79|17006.79|0
1624010700000|2021-06-18 10:05:00|17001.42|17001.42|16997.45|16997.45|17001.42|17001.42|16997.45|16997.45|0
1624010730000|2021-06-18 10:05:30|16993.49|16993.49|16993.49|16993.49|16993.49|16993.49|16993.49|16993.49|0
1624010780000|2021-06-18 10:06:20|16989.29|16989.29|16989.29|16989.29|16989.29|16989.29|16989.29|16989.29|0
1624010800000|2021-06-18 10:06:40|16990.69|16990.69|16992.09|16992.09|16992.09|16992.09|16990.69|16990.69|0
1624010950000|2021-06-18 10:09:10|16990.69|16990.69|16990.69|16990.69|16990.69|16990.69|16990.69|16990.69|0
1624010970000|2021-06-18 10:09:30|16988.39|16988.39|16984.95|16984.95|16988.39|16988.39|16984.95|16984.95|0
1624010980000|2021-06-18 10:09:40|16983.8|16983.8|16983.8|16983.8|16983.8|16983.8|16983.8|16983.8|0
1624011000000|2021-06-18 10:10:00|16979.84|16979.84|16983.8|16983.8|16983.8|16983.8|16979.84|16979.84|0
1624011010000|2021-06-18 10:10:10|16986.6|16986.6|16986.6|16986.6|16986.6|16986.6|16986.6|16986.6|0
1624011040000|2021-06-18 10:10:40|16988|16988|16991.96|16991.96|16991.96|16991.96|16988|16988|0
1624011060000|2021-06-18 10:11:00|16988|16988|16988|16988|16988|16988|16988|16988|0
1624011090000|2021-06-18 10:11:30|16985.2|16985.2|16985.2|16985.2|16985.2|16985.2|16985.2|16985.2|0
1624011120000|2021-06-18 10:12:00|16986.6|16986.6|16986.6|16986.6|16986.6|16986.6|16986.6|16986.6|0
1624011180000|2021-06-18 10:13:00|16985.2|16985.2|16981.01|16981.01|16985.2|16985.2|16981.01|16981.01|0
1624011210000|2021-06-18 10:13:30|16985.2|16985.2|16985.2|16985.2|16985.2|16985.2|16985.2|16985.2|0
1624011240000|2021-06-18 10:14:00|16981.23|16981.23|16971.9|16971.9|16981.23|16981.23|16971.9|16971.9|0
1624011260000|2021-06-18 10:14:20|16973.3|16973.3|16973.3|16973.3|16973.3|16973.3|16973.3|16973.3|0
1624011270000|2021-06-18 10:14:30|16974.7|16974.7|16974.7|16974.7|16974.7|16974.7|16974.7|16974.7|0
1624011280000|2021-06-18 10:14:40|16976.09|16976.09|16976.09|16976.09|16976.09|16976.09|16976.09|16976.09|0
1624011290000|2021-06-18 10:14:50|16978.89|16978.89|16978.89|16978.89|16978.89|16978.89|16978.89|16978.89|0
1624011300000|2021-06-18 10:15:00|16980.04|16980.04|16980.04|16980.04|16980.04|16980.04|16980.04|16980.04|0
1624011340000|2021-06-18 10:15:40|16978.64|16978.64|16981.19|16981.19|16981.19|16981.19|16978.64|16978.64|0
1624011360000|2021-06-18 10:16:00|16975.59|16975.59|16974.2|16974.2|16975.59|16975.59|16974.2|16974.2|0
1624011370000|2021-06-18 10:16:10|16972.8|16972.8|16972.8|16972.8|16972.8|16972.8|16972.8|16972.8|0
1624011390000|2021-06-18 10:16:30|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|0
1624011410000|2021-06-18 10:16:50|16974.2|16974.2|16974.2|16974.2|16974.2|16974.2|16974.2|16974.2|0
1624011420000|2021-06-18 10:17:00|16975.34|16975.34|16978.14|16978.14|16978.14|16978.14|16975.34|16975.34|0
1624011440000|2021-06-18 10:17:20|16973.95|16973.95|16973.95|16973.95|16973.95|16973.95|16973.95|16973.95|0
1624011450000|2021-06-18 10:17:30|16976.74|16976.74|16973.95|16973.95|16976.74|16976.74|16973.95|16973.95|0
1624011480000|2021-06-18 10:18:00|16972.55|16972.55|16965.56|16965.56|16972.55|16972.55|16965.56|16965.56|0
1624011500000|2021-06-18 10:18:20|16969.75|16969.75|16971.15|16971.15|16971.15|16971.15|16969.75|16969.75|0
1624011510000|2021-06-18 10:18:30|16973.95|16973.95|16973.95|16973.95|16973.95|16973.95|16973.95|16973.95|0
1624011540000|2021-06-18 10:19:00|16977.91|16977.91|16977.91|16977.91|16981.88|16981.88|16977.91|16977.91|0
1624011550000|2021-06-18 10:19:10|16979.31|16979.31|16980.71|16980.71|16980.71|16980.71|16979.31|16979.31|0
1624011560000|2021-06-18 10:19:20|16982.11|16982.11|16987.22|16987.22|16987.22|16987.22|16982.11|16982.11|0
1624011570000|2021-06-18 10:19:30|16983.26|16983.26|16983.26|16983.26|16983.26|16983.26|16983.26|16983.26|0
1624011580000|2021-06-18 10:19:40|16979.06|16979.06|16979.06|16979.06|16979.06|16979.06|16979.06|16979.06|0
1624011600000|2021-06-18 10:20:00|16977.66|16977.66|16981.63|16981.63|16981.63|16981.63|16977.66|16977.66|0
1624011610000|2021-06-18 10:20:10|16985.6|16985.6|16985.6|16985.6|16985.6|16985.6|16985.6|16985.6|0
1624011670000|2021-06-18 10:21:10|16981.63|16981.63|16977.66|16977.66|16981.63|16981.63|16977.66|16977.66|0
1624011750000|2021-06-18 10:22:30|16981.63|16981.63|16985.6|16985.6|16985.6|16985.6|16981.63|16981.63|0
1624011770000|2021-06-18 10:22:50|16984.2|16984.2|16984.2|16984.2|16984.2|16984.2|16984.2|16984.2|0
1624011790000|2021-06-18 10:23:10|16982.8|16982.8|16984.2|16984.2|16984.2|16984.2|16982.8|16982.8|0
1624011800000|2021-06-18 10:23:20|16987|16987|16987|16987|16987|16987|16987|16987|0
1624011830000|2021-06-18 10:23:50|16990.96|16990.96|16990.96|16990.96|16990.96|16990.96|16990.96|16990.96|0
1624011890000|2021-06-18 10:24:50|16987|16987|16987|16987|16987|16987|16987|16987|0
1624011900000|2021-06-18 10:25:00|16978.84|16978.84|16978.84|16978.84|16978.84|16978.84|16978.84|16978.84|0
1624011980000|2021-06-18 10:26:20|16983.03|16983.03|16983.03|16983.03|16983.03|16983.03|16983.03|16983.03|0
1624012040000|2021-06-18 10:27:20|16981.63|16981.63|16981.63|16981.63|16981.63|16981.63|16981.63|16981.63|0
1624012050000|2021-06-18 10:27:30|16980.23|16980.23|16980.23|16980.23|16980.23|16980.23|16980.23|16980.23|0
1624012060000|2021-06-18 10:27:40|16981.63|16981.63|16981.63|16981.63|16981.63|16981.63|16981.63|16981.63|0
1624012120000|2021-06-18 10:28:40|16977.44|16977.44|16978.84|16978.84|16978.84|16978.84|16977.44|16977.44|0
1624012130000|2021-06-18 10:28:50|16982.8|16982.8|16982.8|16982.8|16982.8|16982.8|16982.8|16982.8|0
1624012140000|2021-06-18 10:29:00|16986.77|16986.77|16986.77|16986.77|16986.77|16986.77|16986.77|16986.77|0
1624012150000|2021-06-18 10:29:10|16987.92|16987.92|16989.07|16989.07|16989.07|16989.07|16987.92|16987.92|0
1624012190000|2021-06-18 10:29:50|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|0
1624012200000|2021-06-18 10:30:00|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|0
1624012230000|2021-06-18 10:30:30|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|0
1624012350000|2021-06-18 10:32:30|16989.07|16989.07|16989.07|16989.07|16989.07|16989.07|16989.07|16989.07|0
1624012370000|2021-06-18 10:32:50|16990.46|16990.46|16990.46|16990.46|16990.46|16990.46|16990.46|16990.46|0
1624012420000|2021-06-18 10:33:40|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|0
1624012440000|2021-06-18 10:34:00|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|0
1624012450000|2021-06-18 10:34:10|16994.43|16994.43|16990.46|16990.46|16994.43|16994.43|16990.46|16990.46|0
1624012500000|2021-06-18 10:35:00|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|0
1624012570000|2021-06-18 10:36:10|16993.26|16993.26|16991.86|16991.86|16994.66|16994.66|16991.86|16991.86|0
1624012660000|2021-06-18 10:37:40|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|0
1624012750000|2021-06-18 10:39:10|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|0
1624012770000|2021-06-18 10:39:30|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|0
1624012800000|2021-06-18 10:40:00|16997.23|16997.23|16997.23|16997.23|16997.23|16997.23|16997.23|16997.23|0
1624012870000|2021-06-18 10:41:10|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|0
1624012950000|2021-06-18 10:42:30|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|0
1624012980000|2021-06-18 10:43:00|16987.67|16987.67|16987.67|16987.67|16987.67|16987.67|16987.67|16987.67|0
1624013070000|2021-06-18 10:44:30|16989.07|16989.07|16989.07|16989.07|16989.07|16989.07|16989.07|16989.07|0
1624013120000|2021-06-18 10:45:20|16984.87|16984.87|16984.87|16984.87|16984.87|16984.87|16984.87|16984.87|0
1624013140000|2021-06-18 10:45:40|16980.9|16980.9|16980.9|16980.9|16980.9|16980.9|16980.9|16980.9|0
1624013250000|2021-06-18 10:47:30|16978.11|16978.11|16978.11|16978.11|16978.11|16978.11|16978.11|16978.11|0
1624013340000|2021-06-18 10:49:00|16979.51|16979.51|16979.51|16979.51|16979.51|16979.51|16979.51|16979.51|0
1624013350000|2021-06-18 10:49:10|16983.47|16983.47|16983.47|16983.47|16983.47|16983.47|16983.47|16983.47|0
1624013380000|2021-06-18 10:49:40|16987.44|16987.44|16987.44|16987.44|16987.44|16987.44|16987.44|16987.44|0
1624013400000|2021-06-18 10:50:00|16983.47|16983.47|16983.47|16983.47|16983.47|16983.47|16983.47|16983.47|0
1624013410000|2021-06-18 10:50:10|16979.51|16979.51|16979.51|16979.51|16979.51|16979.51|16979.51|16979.51|0
1624013520000|2021-06-18 10:52:00|16977.21|16977.21|16977.21|16977.21|16977.21|16977.21|16977.21|16977.21|0
1624013580000|2021-06-18 10:53:00|16973.24|16973.24|16973.24|16973.24|16973.24|16973.24|16973.24|16973.24|0
1624013610000|2021-06-18 10:53:30|16971.85|16971.85|16971.85|16971.85|16971.85|16971.85|16971.85|16971.85|0
1624013620000|2021-06-18 10:53:40|16970.45|16970.45|16970.45|16970.45|16970.45|16970.45|16970.45|16970.45|0
1624013650000|2021-06-18 10:54:10|16969.05|16969.05|16969.05|16969.05|16969.05|16969.05|16969.05|16969.05|0
1624013670000|2021-06-18 10:54:30|16965.08|16965.08|16962.29|16962.29|16965.08|16965.08|16962.29|16962.29|0
1624013720000|2021-06-18 10:55:20|16960.89|16960.89|16963.68|16963.68|16963.68|16963.68|16960.89|16960.89|0
1624013840000|2021-06-18 10:57:20|16965.08|16965.08|16965.08|16965.08|16965.08|16965.08|16965.08|16965.08|0
1624013990000|2021-06-18 10:59:50|16963.68|16963.68|16959.72|16959.72|16963.68|16963.68|16959.72|16959.72|0
1624014010000|2021-06-18 11:00:10|16952.73|16952.73|16946.46|16946.46|16952.73|16952.73|16946.46|16946.46|0
1624014080000|2021-06-18 11:01:20|16950.43|16950.43|16950.43|16950.43|16950.43|16950.43|16950.43|16950.43|0
1624014090000|2021-06-18 11:01:30|16946.24|16946.24|16946.24|16946.24|16946.24|16946.24|16946.24|16946.24|0
1624014180000|2021-06-18 11:03:00|16942.27|16942.27|16946.24|16946.24|16946.24|16946.24|16942.27|16942.27|0
1624014230000|2021-06-18 11:03:50|16949.03|16949.03|16950.43|16950.43|16951.83|16951.83|16949.03|16949.03|0
1624014260000|2021-06-18 11:04:20|16946.46|16946.46|16942.27|16942.27|16946.46|16946.46|16942.27|16942.27|0
1624014300000|2021-06-18 11:05:00|16938.3|16938.3|16938.3|16938.3|16938.3|16938.3|16938.3|16938.3|0
1624014320000|2021-06-18 11:05:20|16939.7|16939.7|16948.09|16948.09|16948.09|16948.09|16939.7|16939.7|0
1624014350000|2021-06-18 11:05:50|16952.05|16952.05|16952.05|16952.05|16952.05|16952.05|16952.05|16952.05|0
1624014360000|2021-06-18 11:06:00|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|0
1624014440000|2021-06-18 11:07:20|16954.62|16954.62|16954.62|16954.62|16954.62|16954.62|16954.62|16954.62|0
1624014480000|2021-06-18 11:08:00|16958.59|16958.59|16958.59|16958.59|16958.59|16958.59|16958.59|16958.59|0
1624014490000|2021-06-18 11:08:10|16955.8|16955.8|16951.83|16951.83|16955.8|16955.8|16951.83|16951.83|0
1624014530000|2021-06-18 11:08:50|16949.03|16949.03|16950.43|16950.43|16950.43|16950.43|16949.03|16949.03|0
1624014540000|2021-06-18 11:09:00|16949.28|16949.28|16949.28|16949.28|16949.28|16949.28|16949.28|16949.28|0
1624014600000|2021-06-18 11:10:00|16946.49|16946.49|16941.12|16941.12|16946.49|16946.49|16941.12|16941.12|0
1624014720000|2021-06-18 11:12:00|16936.93|16936.93|16936.93|16936.93|16936.93|16936.93|16936.93|16936.93|0
1624014790000|2021-06-18 11:13:10|16932.96|16932.96|16937.15|16937.15|16937.15|16937.15|16932.96|16932.96|0
1624014800000|2021-06-18 11:13:20|16939.95|16939.95|16939.95|16939.95|16939.95|16939.95|16939.95|16939.95|0
1624014810000|2021-06-18 11:13:30|16937.15|16937.15|16935.75|16935.75|16937.15|16937.15|16935.75|16935.75|0
1624014830000|2021-06-18 11:13:50|16939.95|16939.95|16941.35|16941.35|16941.35|16941.35|16939.95|16939.95|0
1624014850000|2021-06-18 11:14:10|16942.74|16942.74|16942.74|16942.74|16942.74|16942.74|16942.74|16942.74|0
1624014860000|2021-06-18 11:14:20|16944.14|16944.14|16945.54|16945.54|16945.54|16945.54|16944.14|16944.14|0
1624014880000|2021-06-18 11:14:40|16946.94|16946.94|16948.34|16948.34|16948.34|16948.34|16946.94|16946.94|0
1624014890000|2021-06-18 11:14:50|16949.73|16949.73|16949.73|16949.73|16949.73|16949.73|16949.73|16949.73|0
1624014900000|2021-06-18 11:15:00|16952.53|16952.53|16946.94|16946.94|16952.53|16952.53|16946.94|16946.94|0
1624014920000|2021-06-18 11:15:20|16948.34|16948.34|16948.34|16948.34|16948.34|16948.34|16948.34|16948.34|0
1624014940000|2021-06-18 11:15:40|16951.13|16951.13|16951.13|16951.13|16951.13|16951.13|16951.13|16951.13|0
1624014960000|2021-06-18 11:16:00|16948.34|16948.34|16951.13|16951.13|16951.13|16951.13|16948.34|16948.34|0
1624014970000|2021-06-18 11:16:10|16952.53|16952.53|16952.53|16952.53|16952.53|16952.53|16952.53|16952.53|0
1624014980000|2021-06-18 11:16:20|16951.13|16951.13|16955.33|16955.33|16955.33|16955.33|16951.13|16951.13|0
1624014990000|2021-06-18 11:16:30|16956.72|16956.72|16952.53|16952.53|16956.72|16956.72|16952.53|16952.53|0
1624015020000|2021-06-18 11:17:00|16955.33|16955.33|16955.33|16955.33|16955.33|16955.33|16955.33|16955.33|0
1624015040000|2021-06-18 11:17:20|16956.72|16956.72|16956.72|16956.72|16956.72|16956.72|16956.72|16956.72|0
1624015060000|2021-06-18 11:17:40|16958.12|16958.12|16958.12|16958.12|16958.12|16958.12|16958.12|16958.12|0
1624015070000|2021-06-18 11:17:50|16959.52|16959.52|16959.52|16959.52|16959.52|16959.52|16959.52|16959.52|0
1624015080000|2021-06-18 11:18:00|16955.33|16955.33|16953.93|16953.93|16955.33|16955.33|16952.53|16952.53|0
1624015090000|2021-06-18 11:18:10|16956.72|16956.72|16956.72|16956.72|16956.72|16956.72|16956.72|16956.72|0
1624015100000|2021-06-18 11:18:20|16958.12|16958.12|16958.12|16958.12|16958.12|16958.12|16958.12|16958.12|0
1624015110000|2021-06-18 11:18:30|16956.72|16956.72|16956.72|16956.72|16956.72|16956.72|16956.72|16956.72|0
1624015120000|2021-06-18 11:18:40|16953.93|16953.93|16951.13|16951.13|16953.93|16953.93|16951.13|16951.13|0
1624015130000|2021-06-18 11:18:50|16952.53|16952.53|16953.93|16953.93|16953.93|16953.93|16952.53|16952.53|0
1624015150000|2021-06-18 11:19:10|16949.73|16949.73|16948.34|16948.34|16949.73|16949.73|16948.34|16948.34|0
1624015180000|2021-06-18 11:19:40|16945.54|16945.54|16945.54|16945.54|16945.54|16945.54|16945.54|16945.54|0
1624015210000|2021-06-18 11:20:10|16941.57|16941.57|16937.6|16937.6|16941.57|16941.57|16937.6|16937.6|0
1624015220000|2021-06-18 11:20:20|16933.41|16933.41|16933.41|16933.41|16933.41|16933.41|16933.41|16933.41|0
1624015230000|2021-06-18 11:20:30|16934.81|16934.81|16930.84|16930.84|16934.81|16934.81|16930.84|16930.84|0
1624015250000|2021-06-18 11:20:50|16934.81|16934.81|16934.81|16934.81|16934.81|16934.81|16934.81|16934.81|0
1624015260000|2021-06-18 11:21:00|16936.21|16936.21|16936.21|16936.21|16936.21|16936.21|16936.21|16936.21|0
1624015370000|2021-06-18 11:22:50|16944.14|16944.14|16944.14|16944.14|16944.14|16944.14|16944.14|16944.14|0
1624015390000|2021-06-18 11:23:10|16948.11|16948.11|16944.14|16944.14|16948.11|16948.11|16944.14|16944.14|0
1624015450000|2021-06-18 11:24:10|16945.54|16945.54|16945.54|16945.54|16945.54|16945.54|16945.54|16945.54|0
1624015470000|2021-06-18 11:24:30|16948.34|16948.34|16948.34|16948.34|16948.34|16948.34|16948.34|16948.34|0
1624015540000|2021-06-18 11:25:40|16949.73|16949.73|16949.73|16949.73|16949.73|16949.73|16949.73|16949.73|0
1624015670000|2021-06-18 11:27:50|16951.13|16951.13|16952.53|16952.53|16952.53|16952.53|16951.13|16951.13|0
1624015680000|2021-06-18 11:28:00|16951.13|16951.13|16951.13|16951.13|16951.13|16951.13|16951.13|16951.13|0
1624015700000|2021-06-18 11:28:20|16952.53|16952.53|16952.53|16952.53|16952.53|16952.53|16952.53|16952.53|0
1624015760000|2021-06-18 11:29:20|16949.73|16949.73|16949.73|16949.73|16949.73|16949.73|16949.73|16949.73|0
1624015880000|2021-06-18 11:31:20|16952.53|16952.53|16952.53|16952.53|16952.53|16952.53|16952.53|16952.53|0
1624015920000|2021-06-18 11:32:00|16951.13|16951.13|16951.13|16951.13|16951.13|16951.13|16951.13|16951.13|0
1624015930000|2021-06-18 11:32:10|16949.73|16949.73|16949.73|16949.73|16949.73|16949.73|16949.73|16949.73|0
1624016090000|2021-06-18 11:34:50|16946.94|16946.94|16946.94|16946.94|16946.94|16946.94|16946.94|16946.94|0
1624016130000|2021-06-18 11:35:30|16945.54|16945.54|16945.54|16945.54|16945.54|16945.54|16945.54|16945.54|0
1624016160000|2021-06-18 11:36:00|16942.74|16942.74|16942.74|16942.74|16942.74|16942.74|16942.74|16942.74|0
1624016170000|2021-06-18 11:36:10|16941.6|16941.6|16941.6|16941.6|16941.6|16941.6|16941.6|16941.6|0
1624016210000|2021-06-18 11:36:50|16937.63|16937.63|16937.63|16937.63|16937.63|16937.63|16937.63|16937.63|0
1624016250000|2021-06-18 11:37:30|16939.03|16939.03|16939.03|16939.03|16939.03|16939.03|16939.03|16939.03|0
1624016270000|2021-06-18 11:37:50|16935.06|16935.06|16935.06|16935.06|16935.06|16935.06|16933.66|16933.66|0
1624016430000|2021-06-18 11:40:30|16939.03|16939.03|16939.03|16939.03|16939.03|16939.03|16939.03|16939.03|0
1624016450000|2021-06-18 11:40:50|16936.23|16936.23|16936.23|16936.23|16936.23|16936.23|16936.23|16936.23|0
1624016480000|2021-06-18 11:41:20|16932.26|16932.26|16932.26|16932.26|16932.26|16932.26|16932.26|16932.26|0
1624016530000|2021-06-18 11:42:10|16936.23|16936.23|16936.23|16936.23|16936.23|16936.23|16936.23|16936.23|0
1624016700000|2021-06-18 11:45:00|16940.2|16940.2|16940.2|16940.2|16940.2|16940.2|16940.2|16940.2|0
1624016730000|2021-06-18 11:45:30|16936.23|16936.23|16936.23|16936.23|16936.23|16936.23|16936.23|16936.23|0
1624016740000|2021-06-18 11:45:40|16935.08|16935.08|16931.11|16931.11|16935.08|16935.08|16931.11|16931.11|0
1624016780000|2021-06-18 11:46:20|16933.91|16933.91|16933.91|16933.91|16933.91|16933.91|16933.91|16933.91|0
1624016790000|2021-06-18 11:46:30|16935.31|16935.31|16935.31|16935.31|16935.31|16935.31|16935.31|16935.31|0
1624016800000|2021-06-18 11:46:40|16932.51|16932.51|16932.51|16932.51|16932.51|16932.51|16932.51|16932.51|0
1624016830000|2021-06-18 11:47:10|16935.31|16935.31|16935.31|16935.31|16935.31|16935.31|16935.31|16935.31|0
1624016840000|2021-06-18 11:47:20|16933.91|16933.91|16933.91|16933.91|16933.91|16933.91|16933.91|16933.91|0
1624017120000|2021-06-18 11:52:00|16937.88|16937.88|16937.88|16937.88|16937.88|16937.88|16937.88|16937.88|0
1624017170000|2021-06-18 11:52:50|16933.91|16933.91|16929.72|16929.72|16933.91|16933.91|16929.72|16929.72|0
1624017280000|2021-06-18 11:54:40|16933.68|16933.68|16933.68|16933.68|16933.68|16933.68|16933.68|16933.68|0
1624017300000|2021-06-18 11:55:00|16937.65|16937.65|16937.65|16937.65|16937.65|16937.65|16937.65|16937.65|0
1624017310000|2021-06-18 11:55:10|16936.25|16936.25|16934.86|16934.86|16936.25|16936.25|16934.86|16934.86|0
1624017320000|2021-06-18 11:55:20|16933.46|16933.46|16933.46|16933.46|16933.46|16933.46|16933.46|16933.46|0
1624017380000|2021-06-18 11:56:20|16932.06|16932.06|16932.06|16932.06|16932.06|16932.06|16932.06|16932.06|0
1624017390000|2021-06-18 11:56:30|16930.66|16930.66|16930.66|16930.66|16930.66|16930.66|16930.66|16930.66|0
1624017450000|2021-06-18 11:57:30|16934.63|16934.63|16934.63|16934.63|16934.63|16934.63|16934.63|16934.63|0
1624017510000|2021-06-18 11:58:30|16933.23|16933.23|16933.23|16933.23|16933.23|16933.23|16933.23|16933.23|0
1624017520000|2021-06-18 11:58:40|16929.04|16929.04|16929.04|16929.04|16929.04|16929.04|16929.04|16929.04|0
1624017560000|2021-06-18 11:59:20|16931.83|16931.83|16934.63|16934.63|16934.63|16934.63|16931.83|16931.83|0
1624017610000|2021-06-18 12:00:10|16931.83|16931.83|16931.83|16931.83|16931.83|16931.83|16931.83|16931.83|0
1624017620000|2021-06-18 12:00:20|16927.87|16927.87|16925.07|16925.07|16927.87|16927.87|16925.07|16925.07|0
1624017650000|2021-06-18 12:00:50|16929.04|16929.04|16929.04|16929.04|16929.04|16929.04|16929.04|16929.04|0
1624017690000|2021-06-18 12:01:30|16925.07|16925.07|16923.67|16923.67|16925.07|16925.07|16923.67|16923.67|0
1624017700000|2021-06-18 12:01:40|16925.07|16925.07|16925.07|16925.07|16925.07|16925.07|16925.07|16925.07|0
1624017770000|2021-06-18 12:02:50|16922.27|16922.27|16922.27|16922.27|16922.27|16922.27|16922.27|16922.27|0
1624017790000|2021-06-18 12:03:10|16918.31|16918.31|16918.31|16918.31|16918.31|16918.31|16918.31|16918.31|0
1624017820000|2021-06-18 12:03:40|16914.34|16914.34|16913.19|16913.19|16914.34|16914.34|16913.19|16913.19|0
1624017850000|2021-06-18 12:04:10|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|0
1624017930000|2021-06-18 12:05:30|16909|16909|16907.6|16907.6|16909|16909|16907.6|16907.6|0
1624018070000|2021-06-18 12:07:50|16906.45|16906.45|16906.45|16906.45|16906.45|16906.45|16906.45|16906.45|0
1624018080000|2021-06-18 12:08:00|16898.51|16898.51|16898.51|16898.51|16898.51|16898.51|16898.51|16898.51|0
1624018090000|2021-06-18 12:08:10|16895.72|16895.72|16895.72|16895.72|16895.72|16895.72|16895.72|16895.72|0
1624018200000|2021-06-18 12:10:00|16891.75|16891.75|16891.75|16891.75|16891.75|16891.75|16891.75|16891.75|0
1624018210000|2021-06-18 12:10:10|16888.95|16888.95|16884.99|16884.99|16888.95|16888.95|16884.99|16884.99|0
1624018230000|2021-06-18 12:10:30|16892.92|16892.92|16891.52|16891.52|16892.92|16892.92|16890.13|16890.13|0
1624018310000|2021-06-18 12:11:50|16889.23|16889.23|16889.23|16889.23|16889.23|16889.23|16889.23|16889.23|0
1624018320000|2021-06-18 12:12:00|16887.83|16887.83|16885.03|16885.03|16887.83|16887.83|16885.03|16885.03|0
1624018330000|2021-06-18 12:12:10|16886.43|16886.43|16886.43|16886.43|16886.43|16886.43|16886.43|16886.43|0
1624018440000|2021-06-18 12:14:00|16879.44|16879.44|16876.65|16876.65|16879.44|16879.44|16876.65|16876.65|0
1624018460000|2021-06-18 12:14:20|16875.25|16875.25|16875.25|16875.25|16875.25|16875.25|16875.25|16875.25|0
1624018480000|2021-06-18 12:14:40|16872.45|16872.45|16872.45|16872.45|16872.45|16872.45|16872.45|16872.45|0
1624018490000|2021-06-18 12:14:50|16873.85|16873.85|16873.85|16873.85|16873.85|16873.85|16873.85|16873.85|0
1624018510000|2021-06-18 12:15:10|16871.05|16871.05|16871.05|16871.05|16871.05|16871.05|16871.05|16871.05|0
1624018520000|2021-06-18 12:15:20|16863.12|16863.12|16863.12|16863.12|16863.12|16863.12|16863.12|16863.12|0
1624018570000|2021-06-18 12:16:10|16867.09|16867.09|16867.09|16867.09|16867.09|16867.09|16867.09|16867.09|0
1624018590000|2021-06-18 12:16:30|16864.29|16864.29|16864.29|16864.29|16864.29|16864.29|16864.29|16864.29|0
1624018640000|2021-06-18 12:17:20|16868.26|16868.26|16869.66|16869.66|16869.66|16869.66|16868.26|16868.26|0
1624018670000|2021-06-18 12:17:50|16871.05|16871.05|16871.05|16871.05|16871.05|16871.05|16871.05|16871.05|0
1624018690000|2021-06-18 12:18:10|16875.02|16875.02|16875.02|16875.02|16875.02|16875.02|16875.02|16875.02|0
1624018720000|2021-06-18 12:18:40|16873.62|16873.62|16873.62|16873.62|16873.62|16873.62|16873.62|16873.62|0
1624018730000|2021-06-18 12:18:50|16869.66|16869.66|16869.66|16869.66|16869.66|16869.66|16869.66|16869.66|0
1624018750000|2021-06-18 12:19:10|16868.26|16868.26|16866.86|16866.86|16868.26|16868.26|16866.86|16866.86|0
1624018770000|2021-06-18 12:19:30|16870.83|16870.83|16870.83|16870.83|16870.83|16870.83|16870.83|16870.83|0
1624018780000|2021-06-18 12:19:40|16869.68|16869.68|16869.68|16869.68|16869.68|16869.68|16869.68|16869.68|0
1624018840000|2021-06-18 12:20:40|16872.48|16872.48|16872.48|16872.48|16872.48|16872.48|16872.48|16872.48|0
1624018850000|2021-06-18 12:20:50|16873.87|16873.87|16873.87|16873.87|16873.87|16873.87|16873.87|16873.87|0
1624018870000|2021-06-18 12:21:10|16876.67|16876.67|16878.07|16878.07|16878.07|16878.07|16876.67|16876.67|0
1624018880000|2021-06-18 12:21:20|16875.27|16875.27|16872.48|16872.48|16876.67|16876.67|16872.48|16872.48|0
1624018890000|2021-06-18 12:21:30|16868.51|16868.51|16860.57|16860.57|16868.51|16868.51|16860.57|16860.57|0
1624018920000|2021-06-18 12:22:00|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|0
1624018960000|2021-06-18 12:22:40|16868.51|16868.51|16868.51|16868.51|16868.51|16868.51|16868.51|16868.51|0
1624018980000|2021-06-18 12:23:00|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|0
1624018990000|2021-06-18 12:23:10|16860.57|16860.57|16860.57|16860.57|16860.57|16860.57|16860.57|16860.57|0
1624019000000|2021-06-18 12:23:20|16854.98|16854.98|16854.98|16854.98|16854.98|16854.98|16854.98|16854.98|0
1624019020000|2021-06-18 12:23:40|16858.95|16858.95|16865.71|16865.71|16865.71|16865.71|16858.95|16858.95|0
1624019040000|2021-06-18 12:24:00|16869.68|16869.68|16869.68|16869.68|16869.68|16869.68|16869.68|16869.68|0
1624019050000|2021-06-18 12:24:10|16871.08|16871.08|16871.08|16871.08|16871.08|16871.08|16871.08|16871.08|0
1624019100000|2021-06-18 12:25:00|16867.11|16867.11|16867.11|16867.11|16867.11|16867.11|16867.11|16867.11|0
1624019190000|2021-06-18 12:26:30|16871.08|16871.08|16871.08|16871.08|16871.08|16871.08|16871.08|16871.08|0
1624019230000|2021-06-18 12:27:10|16872.48|16872.48|16872.48|16872.48|16872.48|16872.48|16872.48|16872.48|0
1624019240000|2021-06-18 12:27:20|16873.62|16873.62|16873.62|16873.62|16873.62|16873.62|16873.62|16873.62|0
1624019290000|2021-06-18 12:28:10|16875.02|16875.02|16876.42|16876.42|16876.42|16876.42|16875.02|16875.02|0
1624019300000|2021-06-18 12:28:20|16877.82|16877.82|16877.82|16877.82|16877.82|16877.82|16877.82|16877.82|0
1624019310000|2021-06-18 12:28:30|16879.22|16879.22|16880.61|16880.61|16880.61|16880.61|16879.22|16879.22|0
1624019430000|2021-06-18 12:30:30|16883.41|16883.41|16883.41|16883.41|16883.41|16883.41|16883.41|16883.41|0
1624019440000|2021-06-18 12:30:40|16884.81|16884.81|16884.81|16884.81|16884.81|16884.81|16884.81|16884.81|0
1624019460000|2021-06-18 12:31:00|16882.01|16882.01|16882.01|16882.01|16882.01|16882.01|16882.01|16882.01|0
1624019470000|2021-06-18 12:31:10|16879.22|16879.22|16884.58|16884.58|16884.58|16884.58|16879.22|16879.22|0
1624019480000|2021-06-18 12:31:20|16885.98|16885.98|16888.78|16888.78|16888.78|16888.78|16885.98|16885.98|0
1624019490000|2021-06-18 12:31:30|16890.17|16890.17|16891.57|16891.57|16891.57|16891.57|16890.17|16890.17|0
1624019500000|2021-06-18 12:31:40|16890.17|16890.17|16890.17|16890.17|16890.17|16890.17|16890.17|16890.17|0
1624019510000|2021-06-18 12:31:50|16888.78|16888.78|16888.78|16888.78|16888.78|16888.78|16888.78|16888.78|0
1624019520000|2021-06-18 12:32:00|16891.57|16891.57|16891.57|16891.57|16891.57|16891.57|16891.57|16891.57|0
1624019530000|2021-06-18 12:32:10|16892.97|16892.97|16892.97|16892.97|16892.97|16892.97|16892.97|16892.97|0
1624019540000|2021-06-18 12:32:20|16894.37|16894.37|16894.37|16894.37|16894.37|16894.37|16894.37|16894.37|0
1624019550000|2021-06-18 12:32:30|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|0
1624019580000|2021-06-18 12:33:00|16894.37|16894.37|16892.97|16892.97|16894.37|16894.37|16892.97|16892.97|0
1624019620000|2021-06-18 12:33:40|16894.37|16894.37|16895.77|16895.77|16895.77|16895.77|16894.37|16894.37|0
1624019630000|2021-06-18 12:33:50|16897.16|16897.16|16897.16|16897.16|16897.16|16897.16|16897.16|16897.16|0
1624019650000|2021-06-18 12:34:10|16898.56|16898.56|16899.96|16899.96|16899.96|16899.96|16898.56|16898.56|0
1624019660000|2021-06-18 12:34:20|16901.36|16901.36|16899.96|16899.96|16901.36|16901.36|16899.96|16899.96|0
1624019700000|2021-06-18 12:35:00|16898.56|16898.56|16897.16|16897.16|16898.56|16898.56|16897.16|16897.16|0
1624019710000|2021-06-18 12:35:10|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|0
1624019740000|2021-06-18 12:35:40|16894.62|16894.62|16894.62|16894.62|16894.62|16894.62|16894.62|16894.62|0
1624019750000|2021-06-18 12:35:50|16891.82|16891.82|16891.82|16891.82|16891.82|16891.82|16891.82|16891.82|0
1624019830000|2021-06-18 12:37:10|16890.42|16890.42|16889.03|16889.03|16890.42|16890.42|16889.03|16889.03|0
1624019880000|2021-06-18 12:38:00|16885.06|16885.06|16885.06|16885.06|16885.06|16885.06|16885.06|16885.06|0
1624019930000|2021-06-18 12:38:50|16883.66|16883.66|16883.66|16883.66|16883.66|16883.66|16883.66|16883.66|0
1624019970000|2021-06-18 12:39:30|16882.51|16882.51|16882.51|16882.51|16882.51|16882.51|16882.51|16882.51|0
1624019980000|2021-06-18 12:39:40|16878.54|16878.54|16878.54|16878.54|16878.54|16878.54|16878.54|16878.54|0
1624019990000|2021-06-18 12:39:50|16874.35|16874.35|16881.34|16881.34|16881.34|16881.34|16874.35|16874.35|0
1624020000000|2021-06-18 12:40:00|16879.94|16879.94|16879.94|16879.94|16879.94|16879.94|16879.94|16879.94|0
1624020010000|2021-06-18 12:40:10|16881.34|16881.34|16881.34|16881.34|16881.34|16881.34|16881.34|16881.34|0
1624020030000|2021-06-18 12:40:30|16882.74|16882.74|16882.74|16882.74|16882.74|16882.74|16882.74|16882.74|0
1624020040000|2021-06-18 12:40:40|16885.53|16885.53|16885.53|16885.53|16885.53|16885.53|16885.53|16885.53|0
1624020060000|2021-06-18 12:41:00|16881.57|16881.57|16877.37|16877.37|16881.57|16881.57|16877.37|16877.37|0
1624020070000|2021-06-18 12:41:10|16878.77|16878.77|16880.17|16880.17|16880.17|16880.17|16878.77|16878.77|0
1624020090000|2021-06-18 12:41:30|16882.96|16882.96|16882.96|16882.96|16882.96|16882.96|16882.96|16882.96|0
1624020100000|2021-06-18 12:41:40|16878.77|16878.77|16878.77|16878.77|16878.77|16878.77|16878.77|16878.77|0
1624020110000|2021-06-18 12:41:50|16880.17|16880.17|16880.17|16880.17|16880.17|16880.17|16880.17|16880.17|0
1624020130000|2021-06-18 12:42:10|16876.2|16876.2|16876.2|16876.2|16876.2|16876.2|16876.2|16876.2|0
1624020140000|2021-06-18 12:42:20|16874.8|16874.8|16874.8|16874.8|16874.8|16874.8|16874.8|16874.8|0
1624020150000|2021-06-18 12:42:30|16876.2|16876.2|16876.2|16876.2|16876.2|16876.2|16876.2|16876.2|0
1624020180000|2021-06-18 12:43:00|16874.8|16874.8|16874.8|16874.8|16874.8|16874.8|16874.8|16874.8|0
1624020190000|2021-06-18 12:43:10|16876.2|16876.2|16876.2|16876.2|16876.2|16876.2|16876.2|16876.2|0
1624020230000|2021-06-18 12:43:50|16879|16879|16879|16879|16879|16879|16879|16879|0
1624020320000|2021-06-18 12:45:20|16882.96|16882.96|16881.57|16881.57|16882.96|16882.96|16881.57|16881.57|0
1624020400000|2021-06-18 12:46:40|16882.96|16882.96|16880.17|16880.17|16882.96|16882.96|16880.17|16880.17|0
1624020430000|2021-06-18 12:47:10|16878.77|16878.77|16878.77|16878.77|16878.77|16878.77|16878.77|16878.77|0
1624020450000|2021-06-18 12:47:30|16882.74|16882.74|16882.74|16882.74|16882.74|16882.74|16882.74|16882.74|0
1624020500000|2021-06-18 12:48:20|16881.34|16881.34|16877.37|16877.37|16881.34|16881.34|16877.37|16877.37|0
1624020540000|2021-06-18 12:49:00|16881.34|16881.34|16881.34|16881.34|16881.34|16881.34|16881.34|16881.34|0
1624020670000|2021-06-18 12:51:10|16877.37|16877.37|16877.37|16877.37|16877.37|16877.37|16877.37|16877.37|0
1624020740000|2021-06-18 12:52:20|16881.34|16881.34|16881.34|16881.34|16881.34|16881.34|16881.34|16881.34|0
1624020880000|2021-06-18 12:54:40|16885.31|16885.31|16885.31|16885.31|16885.31|16885.31|16885.31|16885.31|0
1624020900000|2021-06-18 12:55:00|16886.46|16886.46|16886.46|16886.46|16886.46|16886.46|16886.46|16886.46|0
1624021070000|2021-06-18 12:57:50|16882.49|16882.49|16882.49|16882.49|16882.49|16882.49|16882.49|16882.49|0
1624021090000|2021-06-18 12:58:10|16879.69|16879.69|16879.69|16879.69|16879.69|16879.69|16879.69|16879.69|0
1624021150000|2021-06-18 12:59:10|16881.09|16881.09|16871.76|16871.76|16881.09|16881.09|16871.76|16871.76|0
1624021180000|2021-06-18 12:59:40|16874.55|16874.55|16874.55|16874.55|16874.55|16874.55|16874.55|16874.55|0
1624021200000|2021-06-18 13:00:00|16875.95|16875.95|16881.32|16881.32|16881.32|16881.32|16875.95|16875.95|0
1624021220000|2021-06-18 13:00:20|16880.17|16880.17|16880.17|16880.17|16880.17|16880.17|16880.17|16880.17|0
1624021230000|2021-06-18 13:00:30|16879.02|16879.02|16876.47|16876.47|16879.02|16879.02|16876.47|16876.47|0
1624021240000|2021-06-18 13:00:40|16880.44|16880.44|16874.18|16874.18|16880.44|16880.44|16874.18|16874.18|0
1624021250000|2021-06-18 13:00:50|16875.33|16875.33|16876.47|16876.47|16876.47|16876.47|16875.33|16875.33|0
1624021260000|2021-06-18 13:01:00|16873.68|16873.68|16873.68|16873.68|16873.68|16873.68|16873.68|16873.68|0
1624021280000|2021-06-18 13:01:20|16872.53|16872.53|16872.53|16872.53|16872.53|16872.53|16872.53|16872.53|0
1624021300000|2021-06-18 13:01:40|16876.5|16876.5|16872.53|16872.53|16876.5|16876.5|16872.53|16872.53|0
1624021320000|2021-06-18 13:02:00|16873.68|16873.68|16873.68|16873.68|16873.68|16873.68|16873.68|16873.68|0
1624021340000|2021-06-18 13:02:20|16875.97|16875.97|16875.97|16875.97|16875.97|16875.97|16875.97|16875.97|0
1624021350000|2021-06-18 13:02:30|16877.12|16877.12|16877.12|16877.12|16877.12|16877.12|16877.12|16877.12|0
1624021370000|2021-06-18 13:02:50|16878.52|16878.52|16876.22|16876.22|16878.52|16878.52|16876.22|16876.22|0
1624021450000|2021-06-18 13:04:10|16880.19|16880.19|16884.16|16884.16|16884.16|16884.16|16880.19|16880.19|0
1624021500000|2021-06-18 13:05:00|16888.13|16888.13|16884.16|16884.16|16888.13|16888.13|16884.16|16884.16|0
1624021510000|2021-06-18 13:05:10|16880.19|16880.19|16880.19|16880.19|16880.19|16880.19|16880.19|16880.19|0
1624021530000|2021-06-18 13:05:30|16877.4|16877.4|16877.4|16877.4|16877.4|16877.4|16877.4|16877.4|0
1624021570000|2021-06-18 13:06:10|16880.19|16880.19|16880.19|16880.19|16884.16|16884.16|16880.19|16880.19|0
1624021600000|2021-06-18 13:06:40|16878.79|16878.79|16881.59|16881.59|16881.59|16881.59|16878.79|16878.79|0
1624021620000|2021-06-18 13:07:00|16882.99|16882.99|16882.99|16882.99|16882.99|16882.99|16882.99|16882.99|0
1624021670000|2021-06-18 13:07:50|16880.19|16880.19|16880.19|16880.19|16880.19|16880.19|16880.19|16880.19|0
1624021690000|2021-06-18 13:08:10|16881.59|16881.59|16882.99|16882.99|16882.99|16882.99|16881.59|16881.59|0
1624021780000|2021-06-18 13:09:40|16878.79|16878.79|16878.79|16878.79|16878.79|16878.79|16878.79|16878.79|0
1624021830000|2021-06-18 13:10:30|16880.19|16880.19|16881.59|16881.59|16881.59|16881.59|16880.19|16880.19|0
1624021850000|2021-06-18 13:10:50|16882.99|16882.99|16882.99|16882.99|16882.99|16882.99|16882.99|16882.99|0
1624021920000|2021-06-18 13:12:00|16881.59|16881.59|16880.19|16880.19|16881.59|16881.59|16880.19|16880.19|0
1624021930000|2021-06-18 13:12:10|16877.4|16877.4|16877.4|16877.4|16877.4|16877.4|16877.4|16877.4|0
1624021950000|2021-06-18 13:12:30|16876|16876|16876|16876|16876|16876|16876|16876|0
1624021960000|2021-06-18 13:12:40|16877.4|16877.4|16877.4|16877.4|16877.4|16877.4|16877.4|16877.4|0
1624021970000|2021-06-18 13:12:50|16878.79|16878.79|16876|16876|16878.79|16878.79|16876|16876|0
1624021980000|2021-06-18 13:13:00|16873.2|16873.2|16870.41|16870.41|16873.2|16873.2|16870.41|16870.41|0
1624021990000|2021-06-18 13:13:10|16873.2|16873.2|16877.17|16877.17|16877.17|16877.17|16873.2|16873.2|0
1624022010000|2021-06-18 13:13:30|16881.14|16881.14|16878.34|16878.34|16881.14|16881.14|16878.34|16878.34|0
1624022020000|2021-06-18 13:13:40|16876.94|16876.94|16876.94|16876.94|16876.94|16876.94|16876.94|16876.94|0
1624022030000|2021-06-18 13:13:50|16878.34|16878.34|16878.34|16878.34|16878.34|16878.34|16878.34|16878.34|0
1624022040000|2021-06-18 13:14:00|16881.14|16881.14|16881.14|16881.14|16881.14|16881.14|16881.14|16881.14|0
1624022050000|2021-06-18 13:14:10|16877.17|16877.17|16877.17|16877.17|16877.17|16877.17|16877.17|16877.17|0
1624022060000|2021-06-18 13:14:20|16875.77|16875.77|16872.98|16872.98|16875.77|16875.77|16872.98|16872.98|0
1624022070000|2021-06-18 13:14:30|16869.01|16869.01|16872.98|16872.98|16872.98|16872.98|16869.01|16869.01|0
1624022080000|2021-06-18 13:14:40|16869.01|16869.01|16869.01|16869.01|16869.01|16869.01|16869.01|16869.01|0
1624022100000|2021-06-18 13:15:00|16871.8|16871.8|16873.2|16873.2|16873.2|16873.2|16871.8|16871.8|0
1624022110000|2021-06-18 13:15:10|16874.6|16874.6|16874.6|16874.6|16874.6|16874.6|16874.6|16874.6|0
1624022120000|2021-06-18 13:15:20|16873.2|16873.2|16873.2|16873.2|16873.2|16873.2|16873.2|16873.2|0
1624022130000|2021-06-18 13:15:30|16869.23|16869.23|16865.79|16865.79|16869.23|16869.23|16865.79|16865.79|0
1624022140000|2021-06-18 13:15:40|16867.19|16867.19|16867.19|16867.19|16867.19|16867.19|16867.19|16867.19|0
1624022150000|2021-06-18 13:15:50|16871.16|16871.16|16871.16|16871.16|16871.16|16871.16|16871.16|16871.16|0
1624022160000|2021-06-18 13:16:00|16872.55|16872.55|16872.55|16872.55|16872.55|16872.55|16872.55|16872.55|0
1624022170000|2021-06-18 13:16:10|16876.52|16876.52|16876.52|16876.52|16876.52|16876.52|16876.52|16876.52|0
1624022180000|2021-06-18 13:16:20|16879.32|16879.32|16879.32|16879.32|16879.32|16879.32|16879.32|16879.32|0
1624022190000|2021-06-18 13:16:30|16880.72|16880.72|16880.72|16880.72|16880.72|16880.72|16880.72|16880.72|0
1624022340000|2021-06-18 13:19:00|16882.11|16882.11|16882.11|16882.11|16882.11|16882.11|16882.11|16882.11|0
1624022370000|2021-06-18 13:19:30|16880.72|16880.72|16880.72|16880.72|16880.72|16880.72|16880.72|16880.72|0
1624022390000|2021-06-18 13:19:50|16873.73|16873.73|16873.73|16873.73|16873.73|16873.73|16873.73|16873.73|0
1624022460000|2021-06-18 13:21:00|16872.33|16872.33|16872.33|16872.33|16872.33|16872.33|16872.33|16872.33|0
1624022490000|2021-06-18 13:21:30|16870.93|16870.93|16875.12|16875.12|16875.12|16875.12|16870.93|16870.93|0
1624022550000|2021-06-18 13:22:30|16877.92|16877.92|16877.92|16877.92|16877.92|16877.92|16877.92|16877.92|0
1624022570000|2021-06-18 13:22:50|16876.77|16876.77|16876.77|16876.77|16876.77|16876.77|16876.77|16876.77|0
1624022590000|2021-06-18 13:23:10|16878.17|16878.17|16878.17|16878.17|16878.17|16878.17|16878.17|16878.17|0
1624022610000|2021-06-18 13:23:30|16879.57|16879.57|16879.57|16879.57|16879.57|16879.57|16879.57|16879.57|0
1624022630000|2021-06-18 13:23:50|16883.76|16883.76|16883.76|16883.76|16883.76|16883.76|16883.76|16883.76|0
1624022640000|2021-06-18 13:24:00|16880.97|16880.97|16877|16877|16880.97|16880.97|16877|16877|0
1624022650000|2021-06-18 13:24:10|16875.6|16875.6|16875.6|16875.6|16878.4|16878.4|16875.6|16875.6|0
1624022670000|2021-06-18 13:24:30|16874.2|16874.2|16874.2|16874.2|16874.2|16874.2|16874.2|16874.2|0
1624022690000|2021-06-18 13:24:50|16877|16877|16877|16877|16877|16877|16877|16877|0
1624022700000|2021-06-18 13:25:00|16879.79|16879.79|16887.73|16887.73|16887.73|16887.73|16879.79|16879.79|0
1624022750000|2021-06-18 13:25:50|16886.33|16886.33|16880.97|16880.97|16886.33|16886.33|16880.97|16880.97|0
1624022760000|2021-06-18 13:26:00|16882.36|16882.36|16882.36|16882.36|16882.36|16882.36|16882.36|16882.36|0
1624022790000|2021-06-18 13:26:30|16880.97|16880.97|16878.17|16878.17|16880.97|16880.97|16878.17|16878.17|0
1624022820000|2021-06-18 13:27:00|16874.2|16874.2|16874.2|16874.2|16874.2|16874.2|16874.2|16874.2|0
1624022840000|2021-06-18 13:27:20|16878.17|16878.17|16878.17|16878.17|16878.17|16878.17|16878.17|16878.17|0
1624022850000|2021-06-18 13:27:30|16879.57|16879.57|16879.57|16879.57|16879.57|16879.57|16879.57|16879.57|0
1624022880000|2021-06-18 13:28:00|16875.6|16875.6|16875.6|16875.6|16875.6|16875.6|16875.6|16875.6|0
1624022920000|2021-06-18 13:28:40|16877|16877|16875.6|16875.6|16877|16877|16875.6|16875.6|0
1624022940000|2021-06-18 13:29:00|16877|16877|16875.6|16875.6|16877|16877|16875.6|16875.6|0
1624022960000|2021-06-18 13:29:20|16877|16877|16877|16877|16877|16877|16877|16877|0
1624022990000|2021-06-18 13:29:50|16875.6|16875.6|16875.6|16875.6|16875.6|16875.6|16875.6|16875.6|0
1624023000000|2021-06-18 13:30:00|16878.4|16878.4|16877|16877|16878.4|16878.4|16877|16877|0
1624023010000|2021-06-18 13:30:10|16880.97|16880.97|16882.36|16882.36|16882.36|16882.36|16880.97|16880.97|0
1624023020000|2021-06-18 13:30:20|16880.97|16880.97|16880.97|16880.97|16880.97|16880.97|16880.97|16880.97|0
1624023030000|2021-06-18 13:30:30|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|0
1624023050000|2021-06-18 13:30:50|16883.54|16883.54|16878.17|16878.17|16883.54|16883.54|16876.77|16876.77|0
1624023060000|2021-06-18 13:31:00|16874.2|16874.2|16869.09|16869.09|16874.2|16874.2|16869.09|16869.09|0
1624023070000|2021-06-18 13:31:10|16867.69|16867.69|16864.89|16864.89|16867.69|16867.69|16864.89|16864.89|0
1624023080000|2021-06-18 13:31:20|16860.92|16860.92|16860.92|16860.92|16860.92|16860.92|16856.73|16856.73|0
1624023090000|2021-06-18 13:31:30|16863.72|16863.72|16871.61|16871.61|16871.61|16871.61|16863.72|16863.72|0
1624023110000|2021-06-18 13:31:50|16873.01|16873.01|16873.01|16873.01|16873.01|16873.01|16873.01|16873.01|0
1624023120000|2021-06-18 13:32:00|16875.3|16875.3|16879.27|16879.27|16879.27|16879.27|16875.3|16875.3|0
1624023130000|2021-06-18 13:32:10|16883.24|16883.24|16883.24|16883.24|16883.24|16883.24|16883.24|16883.24|0
1624023150000|2021-06-18 13:32:30|16880.67|16880.67|16877.87|16877.87|16880.67|16880.67|16877.87|16877.87|0
1624023170000|2021-06-18 13:32:50|16880.67|16880.67|16880.67|16880.67|16880.67|16880.67|16880.67|16880.67|0
1624023180000|2021-06-18 13:33:00|16883.46|16883.46|16886.26|16886.26|16886.26|16886.26|16883.46|16883.46|0
1624023190000|2021-06-18 13:33:10|16890.45|16890.45|16890.45|16890.45|16890.45|16890.45|16890.45|16890.45|0
1624023200000|2021-06-18 13:33:20|16889.06|16889.06|16889.06|16889.06|16889.06|16889.06|16889.06|16889.06|0
1624023210000|2021-06-18 13:33:30|16900.96|16900.96|16900.96|16900.96|16900.96|16900.96|16900.96|16900.96|0
1624023220000|2021-06-18 13:33:40|16895.37|16895.37|16895.37|16895.37|16895.37|16895.37|16895.37|16895.37|0
1624023250000|2021-06-18 13:34:10|16891.4|16891.4|16887.43|16887.43|16891.4|16891.4|16883.46|16883.46|0
1624023290000|2021-06-18 13:34:50|16879.04|16879.04|16873.68|16873.68|16880.44|16880.44|16873.68|16873.68|0
1624023300000|2021-06-18 13:35:00|16870.23|16870.23|16869.09|16869.09|16870.23|16870.23|16869.09|16869.09|0
1624023310000|2021-06-18 13:35:10|16865.12|16865.12|16865.12|16865.12|16865.12|16865.12|16865.12|16865.12|0
1624023330000|2021-06-18 13:35:30|16861.15|16861.15|16855.56|16855.56|16861.15|16861.15|16855.56|16855.56|0
1624023340000|2021-06-18 13:35:40|16854.16|16854.16|16854.16|16854.16|16854.16|16854.16|16854.16|16854.16|0
1624023360000|2021-06-18 13:36:00|16858.13|16858.13|16858.13|16858.13|16858.13|16858.13|16858.13|16858.13|0
1624023370000|2021-06-18 13:36:10|16862.32|16862.32|16870.26|16870.26|16870.26|16870.26|16862.32|16862.32|0
1624023380000|2021-06-18 13:36:20|16866.29|16866.29|16866.29|16866.29|16866.29|16866.29|16866.29|16866.29|0
1624023410000|2021-06-18 13:36:50|16863.49|16863.49|16863.49|16863.49|16863.49|16863.49|16863.49|16863.49|0
1624023420000|2021-06-18 13:37:00|16864.89|16864.89|16871.66|16871.66|16871.66|16871.66|16864.89|16864.89|0
1624023430000|2021-06-18 13:37:10|16868.86|16868.86|16868.86|16868.86|16868.86|16868.86|16868.86|16868.86|0
1624023450000|2021-06-18 13:37:30|16870.26|16870.26|16870.26|16870.26|16870.26|16870.26|16870.26|16870.26|0
1624023460000|2021-06-18 13:37:40|16867.46|16867.46|16867.46|16867.46|16867.46|16867.46|16867.46|16867.46|0
1624023480000|2021-06-18 13:38:00|16868.86|16868.86|16868.86|16868.86|16868.86|16868.86|16868.86|16868.86|0
1624023490000|2021-06-18 13:38:10|16870.26|16870.26|16870.26|16870.26|16870.26|16870.26|16870.26|16870.26|0
1624023520000|2021-06-18 13:38:40|16878.19|16878.19|16880.99|16880.99|16880.99|16880.99|16878.19|16878.19|0
1624023550000|2021-06-18 13:39:10|16876.8|16876.8|16876.8|16876.8|16876.8|16876.8|16876.8|16876.8|0
1624023580000|2021-06-18 13:39:40|16879.59|16879.59|16879.59|16879.59|16879.59|16879.59|16879.59|16879.59|0
1624023610000|2021-06-18 13:40:10|16876.8|16876.8|16876.8|16876.8|16876.8|16876.8|16876.8|16876.8|0
1624023650000|2021-06-18 13:40:50|16875.4|16875.4|16875.4|16875.4|16875.4|16875.4|16875.4|16875.4|0
1624023660000|2021-06-18 13:41:00|16878.19|16878.19|16878.19|16878.19|16878.19|16878.19|16878.19|16878.19|0
1624023670000|2021-06-18 13:41:10|16879.59|16879.59|16879.59|16879.59|16879.59|16879.59|16879.59|16879.59|0
1624023680000|2021-06-18 13:41:20|16882.39|16882.39|16882.39|16882.39|16882.39|16882.39|16882.39|16882.39|0
1624023690000|2021-06-18 13:41:30|16883.79|16883.79|16883.79|16883.79|16883.79|16883.79|16883.79|16883.79|0
1624023710000|2021-06-18 13:41:50|16886.58|16886.58|16886.58|16886.58|16886.58|16886.58|16886.58|16886.58|0
1624023720000|2021-06-18 13:42:00|16898.48|16898.48|16899.88|16899.88|16899.88|16899.88|16898.48|16898.48|0
1624023730000|2021-06-18 13:42:10|16898.48|16898.48|16902.68|16902.68|16902.68|16902.68|16898.48|16898.48|0
1624023760000|2021-06-18 13:42:40|16901.28|16901.28|16901.28|16901.28|16901.28|16901.28|16901.28|16901.28|0
1624023780000|2021-06-18 13:43:00|16905.25|16905.25|16905.25|16905.25|16905.25|16905.25|16905.25|16905.25|0
1624023790000|2021-06-18 13:43:10|16903.85|16903.85|16902.45|16902.45|16903.85|16903.85|16902.45|16902.45|0
1624023820000|2021-06-18 13:43:40|16898.48|16898.48|16897.31|16897.31|16898.48|16898.48|16894.52|16894.52|0
1624023830000|2021-06-18 13:43:50|16898.71|16898.71|16898.71|16898.71|16898.71|16898.71|16898.71|16898.71|0
1624023890000|2021-06-18 13:44:50|16897.31|16897.31|16897.31|16897.31|16897.31|16897.31|16897.31|16897.31|0
1624023900000|2021-06-18 13:45:00|16895.92|16895.92|16895.92|16895.92|16895.92|16895.92|16895.92|16895.92|0
1624023990000|2021-06-18 13:46:30|16888.93|16888.93|16888.93|16888.93|16888.93|16888.93|16888.93|16888.93|0
1624024000000|2021-06-18 13:46:40|16884.96|16884.96|16880.99|16880.99|16884.96|16884.96|16880.99|16880.99|0
1624024010000|2021-06-18 13:46:50|16878.19|16878.19|16878.19|16878.19|16878.19|16878.19|16876.8|16876.8|0
1624024020000|2021-06-18 13:47:00|16882.16|16882.16|16882.16|16882.16|16882.16|16882.16|16882.16|16882.16|0
1624024030000|2021-06-18 13:47:10|16884.96|16884.96|16884.96|16884.96|16884.96|16884.96|16884.96|16884.96|0
1624024050000|2021-06-18 13:47:30|16886.36|16886.36|16886.36|16886.36|16886.36|16886.36|16886.36|16886.36|0
1624024060000|2021-06-18 13:47:40|16894.29|16894.29|16895.69|16895.69|16895.69|16895.69|16894.29|16894.29|0
1624024070000|2021-06-18 13:47:50|16899.66|16899.66|16901.05|16901.05|16901.05|16901.05|16899.66|16899.66|0
1624024100000|2021-06-18 13:48:20|16902.45|16902.45|16902.45|16902.45|16902.45|16902.45|16902.45|16902.45|0
1624024130000|2021-06-18 13:48:50|16903.85|16903.85|16903.85|16903.85|16903.85|16903.85|16903.85|16903.85|0
1624024140000|2021-06-18 13:49:00|16902.45|16902.45|16903.85|16903.85|16903.85|16903.85|16902.45|16902.45|0
1624024210000|2021-06-18 13:50:10|16905.25|16905.25|16907.82|16907.82|16914.58|16914.58|16905.25|16905.25|0
1624024220000|2021-06-18 13:50:20|16906.42|16906.42|16912.01|16912.01|16912.01|16912.01|16906.42|16906.42|0
1624024240000|2021-06-18 13:50:40|16904.08|16904.08|16904.08|16904.08|16904.08|16904.08|16904.08|16904.08|0
1624024290000|2021-06-18 13:51:30|16900.11|16900.11|16895.92|16895.92|16900.11|16900.11|16895.92|16895.92|0
1624024330000|2021-06-18 13:52:10|16899.88|16899.88|16899.88|16899.88|16899.88|16899.88|16899.88|16899.88|0
1624024370000|2021-06-18 13:52:50|16898.48|16898.48|16897.34|16897.34|16898.48|16898.48|16897.34|16897.34|0
1624024380000|2021-06-18 13:53:00|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|0
1624024390000|2021-06-18 13:53:10|16894.77|16894.77|16894.77|16894.77|16894.77|16894.77|16894.77|16894.77|0
1624024420000|2021-06-18 13:53:40|16893.37|16893.37|16893.37|16893.37|16893.37|16893.37|16893.37|16893.37|0
1624024450000|2021-06-18 13:54:10|16894.77|16894.77|16894.77|16894.77|16894.77|16894.77|16894.77|16894.77|0
1624024510000|2021-06-18 13:55:10|16902.7|16902.7|16902.7|16902.7|16902.7|16902.7|16902.7|16902.7|0
1624024560000|2021-06-18 13:56:00|16910.64|16910.64|16910.64|16910.64|16910.64|16910.64|16910.64|16910.64|0
1624024570000|2021-06-18 13:56:10|16906.67|16906.67|16901.3|16901.3|16906.67|16906.67|16901.3|16901.3|0
1624024630000|2021-06-18 13:57:10|16905.27|16905.27|16905.27|16905.27|16905.27|16905.27|16905.27|16905.27|0
1624024660000|2021-06-18 13:57:40|16903.87|16903.87|16903.87|16903.87|16903.87|16903.87|16903.87|16903.87|0
1624024710000|2021-06-18 13:58:30|16899.91|16899.91|16899.91|16899.91|16899.91|16899.91|16899.91|16899.91|0
1624024720000|2021-06-18 13:58:40|16901.3|16901.3|16901.3|16901.3|16901.3|16901.3|16901.3|16901.3|0
1624024740000|2021-06-18 13:59:00|16905.27|16905.27|16905.27|16905.27|16905.27|16905.27|16905.27|16905.27|0
1624024770000|2021-06-18 13:59:30|16902.48|16902.48|16902.48|16902.48|16902.48|16902.48|16902.48|16902.48|0
1624024780000|2021-06-18 13:59:40|16898.51|16898.51|16898.51|16898.51|16898.51|16898.51|16898.51|16898.51|0
1624024790000|2021-06-18 13:59:50|16894.54|16894.54|16890.57|16890.57|16894.54|16894.54|16890.57|16890.57|0
1624024800000|2021-06-18 14:00:00|16894.54|16894.54|16894.54|16894.54|16894.54|16894.54|16894.54|16894.54|0
1624024810000|2021-06-18 14:00:10|16895.69|16895.69|16895.69|16895.69|16895.69|16895.69|16894.29|16894.29|0
1624024830000|2021-06-18 14:00:30|16894.54|16894.54|16894.54|16894.54|16894.54|16894.54|16894.54|16894.54|0
1624024840000|2021-06-18 14:00:40|16891.74|16891.74|16895.94|16895.94|16895.94|16895.94|16891.74|16891.74|0
1624024860000|2021-06-18 14:01:00|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|0
1624024900000|2021-06-18 14:01:40|16894.77|16894.77|16894.77|16894.77|16894.77|16894.77|16894.77|16894.77|0
1624024920000|2021-06-18 14:02:00|16891.97|16891.97|16894.77|16894.77|16894.77|16894.77|16891.97|16891.97|0
1624024940000|2021-06-18 14:02:20|16893.37|16893.37|16890.57|16890.57|16893.37|16893.37|16890.57|16890.57|0
1624024960000|2021-06-18 14:02:40|16886.38|16886.38|16886.38|16886.38|16886.38|16886.38|16886.38|16886.38|0
1624025000000|2021-06-18 14:03:20|16884.98|16884.98|16884.98|16884.98|16884.98|16884.98|16884.98|16884.98|0
1624025010000|2021-06-18 14:03:30|16883.58|16883.58|16883.58|16883.58|16883.58|16883.58|16883.58|16883.58|0
1624025030000|2021-06-18 14:03:50|16884.98|16884.98|16883.83|16883.83|16884.98|16884.98|16883.83|16883.83|0
1624025040000|2021-06-18 14:04:00|16885.23|16885.23|16881.26|16881.26|16885.23|16885.23|16881.26|16881.26|0
1624025090000|2021-06-18 14:04:50|16879.87|16879.87|16879.87|16879.87|16879.87|16879.87|16879.87|16879.87|0
1624025110000|2021-06-18 14:05:10|16881.26|16881.26|16881.26|16881.26|16881.26|16881.26|16881.26|16881.26|0
1624025130000|2021-06-18 14:05:30|16879.87|16879.87|16875.9|16875.9|16879.87|16879.87|16875.9|16875.9|0
1624025140000|2021-06-18 14:05:40|16871.93|16871.93|16871.93|16871.93|16871.93|16871.93|16871.93|16871.93|0
1624025170000|2021-06-18 14:06:10|16875.9|16875.9|16877.3|16877.3|16877.3|16877.3|16875.9|16875.9|0
1624025180000|2021-06-18 14:06:20|16876.15|16876.15|16876.15|16876.15|16876.15|16876.15|16876.15|16876.15|0
1624025190000|2021-06-18 14:06:30|16877.55|16877.55|16877.55|16877.55|16877.55|16877.55|16877.55|16877.55|0
1624025200000|2021-06-18 14:06:40|16878.94|16878.94|16880.34|16880.34|16880.34|16880.34|16878.94|16878.94|0
1624025210000|2021-06-18 14:06:50|16878.94|16878.94|16878.94|16878.94|16878.94|16878.94|16878.94|16878.94|0
1624025230000|2021-06-18 14:07:10|16880.34|16880.34|16881.74|16881.74|16881.74|16881.74|16880.34|16880.34|0
1624025330000|2021-06-18 14:08:50|16885.71|16885.71|16885.71|16885.71|16885.71|16885.71|16885.71|16885.71|0
1624025340000|2021-06-18 14:09:00|16887.11|16887.11|16887.11|16887.11|16887.11|16887.11|16887.11|16887.11|0
1624025350000|2021-06-18 14:09:10|16888.5|16888.5|16888.5|16888.5|16888.5|16888.5|16888.5|16888.5|0
1624025370000|2021-06-18 14:09:30|16891.3|16891.3|16891.3|16891.3|16891.3|16891.3|16891.3|16891.3|0
1624025420000|2021-06-18 14:10:20|16888.5|16888.5|16888.5|16888.5|16888.5|16888.5|16888.5|16888.5|0
1624025450000|2021-06-18 14:10:50|16887.11|16887.11|16875.2|16875.2|16887.11|16887.11|16875.2|16875.2|0
1624025460000|2021-06-18 14:11:00|16873.8|16873.8|16872.41|16872.41|16873.8|16873.8|16872.41|16872.41|0
1624025510000|2021-06-18 14:11:50|16868.44|16868.44|16868.44|16868.44|16868.44|16868.44|16868.44|16868.44|0
1624025560000|2021-06-18 14:12:40|16867.29|16867.29|16867.29|16867.29|16867.29|16867.29|16867.29|16867.29|0
1624025590000|2021-06-18 14:13:10|16865.89|16865.89|16865.89|16865.89|16865.89|16865.89|16865.89|16865.89|0
1624025640000|2021-06-18 14:14:00|16860.3|16860.3|16860.3|16860.3|16860.3|16860.3|16860.3|16860.3|0
1624025670000|2021-06-18 14:14:30|16858.9|16858.9|16858.9|16858.9|16858.9|16858.9|16858.9|16858.9|0
1624025710000|2021-06-18 14:15:10|16854.93|16854.93|16847.94|16847.94|16854.93|16854.93|16847.94|16847.94|0
1624025720000|2021-06-18 14:15:20|16849.34|16849.34|16849.34|16849.34|16849.34|16849.34|16849.34|16849.34|0
1624025730000|2021-06-18 14:15:30|16852.14|16852.14|16853.54|16853.54|16853.54|16853.54|16852.14|16852.14|0
1624025740000|2021-06-18 14:15:40|16854.93|16854.93|16857.73|16857.73|16857.73|16857.73|16854.93|16854.93|0
1624025750000|2021-06-18 14:15:50|16856.33|16856.33|16859.13|16859.13|16859.13|16859.13|16856.33|16856.33|0
1624025770000|2021-06-18 14:16:10|16860.28|16860.28|16860.28|16860.28|16860.28|16860.28|16860.28|16860.28|0
1624025790000|2021-06-18 14:16:30|16861.67|16861.67|16861.67|16861.67|16861.67|16861.67|16861.67|16861.67|0
1624025800000|2021-06-18 14:16:40|16857.71|16857.71|16857.71|16857.71|16857.71|16857.71|16857.71|16857.71|0
1624025810000|2021-06-18 14:16:50|16853.74|16853.74|16856.53|16856.53|16856.53|16856.53|16853.74|16853.74|0
1624025830000|2021-06-18 14:17:10|16855.14|16855.14|16855.14|16855.14|16855.14|16855.14|16855.14|16855.14|0
1624025850000|2021-06-18 14:17:30|16853.74|16853.74|16853.74|16853.74|16853.74|16853.74|16853.74|16853.74|0
1624025860000|2021-06-18 14:17:40|16855.14|16855.14|16855.14|16855.14|16855.14|16855.14|16855.14|16855.14|0
1624025890000|2021-06-18 14:18:10|16851.69|16851.69|16854.24|16854.24|16854.24|16854.24|16848.25|16848.25|0
1624025900000|2021-06-18 14:18:20|16855.64|16855.64|16855.64|16855.64|16855.64|16855.64|16855.64|16855.64|0
1624025910000|2021-06-18 14:18:30|16857.03|16857.03|16858.43|16858.43|16858.43|16858.43|16857.03|16857.03|0
1624025920000|2021-06-18 14:18:40|16857.03|16857.03|16862.4|16862.4|16862.4|16862.4|16857.03|16857.03|0
1624025930000|2021-06-18 14:18:50|16859.6|16859.6|16859.6|16859.6|16859.6|16859.6|16859.6|16859.6|0
1624025940000|2021-06-18 14:19:00|16861.9|16861.9|16860.48|16860.48|16864.45|16864.45|16860.48|16860.48|0
1624025950000|2021-06-18 14:19:10|16861.88|16861.88|16861.88|16861.88|16863.28|16863.28|16861.88|16861.88|0
1624025960000|2021-06-18 14:19:20|16860.48|16860.48|16860.48|16860.48|16860.48|16860.48|16860.48|16860.48|0
1624025970000|2021-06-18 14:19:30|16856.51|16856.51|16856.51|16856.51|16856.51|16856.51|16856.51|16856.51|0
1624025980000|2021-06-18 14:19:40|16857.91|16857.91|16857.91|16857.91|16857.91|16857.91|16857.91|16857.91|0
1624025990000|2021-06-18 14:19:50|16856.51|16856.51|16856.51|16856.51|16857.91|16857.91|16856.51|16856.51|0
1624026000000|2021-06-18 14:20:00|16857.91|16857.91|16857.91|16857.91|16857.91|16857.91|16857.91|16857.91|0
1624026010000|2021-06-18 14:20:10|16856.51|16856.51|16855.11|16855.11|16857.91|16857.91|16855.11|16855.11|0
1624026020000|2021-06-18 14:20:20|16859.08|16859.08|16859.08|16859.08|16859.08|16859.08|16859.08|16859.08|0
1624026030000|2021-06-18 14:20:30|16857.68|16857.68|16857.68|16857.68|16857.68|16857.68|16857.68|16857.68|0
1624026130000|2021-06-18 14:22:10|16861.65|16861.65|16861.65|16861.65|16861.65|16861.65|16861.65|16861.65|0
1624026140000|2021-06-18 14:22:20|16860.25|16860.25|16860.25|16860.25|16860.25|16860.25|16860.25|16860.25|0
1624026150000|2021-06-18 14:22:30|16864.22|16864.22|16872.16|16872.16|16872.16|16872.16|16864.22|16864.22|0
1624026170000|2021-06-18 14:22:50|16871.01|16871.01|16868.71|16868.71|16871.01|16871.01|16868.71|16868.71|0
1624026180000|2021-06-18 14:23:00|16867.31|16867.31|16867.31|16867.31|16867.31|16867.31|16867.31|16867.31|0
1624026210000|2021-06-18 14:23:30|16871.28|16871.28|16871.28|16871.28|16871.28|16871.28|16871.28|16871.28|0
1624026240000|2021-06-18 14:24:00|16873.58|16873.58|16876.37|16876.37|16876.37|16876.37|16873.58|16873.58|0
1624026270000|2021-06-18 14:24:30|16874.98|16874.98|16871.01|16871.01|16874.98|16874.98|16871.01|16871.01|0
1624026320000|2021-06-18 14:25:20|16867.04|16867.04|16865.89|16865.89|16867.04|16867.04|16865.89|16865.89|0
1624026350000|2021-06-18 14:25:50|16869.86|16869.86|16869.86|16869.86|16869.86|16869.86|16869.86|16869.86|0
1624026360000|2021-06-18 14:26:00|16865.89|16865.89|16865.89|16865.89|16865.89|16865.89|16865.89|16865.89|0
1624026370000|2021-06-18 14:26:10|16861.92|16861.92|16861.92|16861.92|16861.92|16861.92|16861.92|16861.92|0
1624026410000|2021-06-18 14:26:50|16860.53|16860.53|16860.53|16860.53|16860.53|16860.53|16860.53|16860.53|0
1624026420000|2021-06-18 14:27:00|16864.49|16864.49|16864.49|16864.49|16864.49|16864.49|16864.49|16864.49|0
1624026430000|2021-06-18 14:27:10|16868.46|16868.46|16872.43|16872.43|16872.43|16872.43|16868.46|16868.46|0
1624026470000|2021-06-18 14:27:50|16871.03|16871.03|16871.03|16871.03|16871.03|16871.03|16871.03|16871.03|0
1624026490000|2021-06-18 14:28:10|16869.88|16869.88|16869.88|16869.88|16869.88|16869.88|16869.88|16869.88|0
1624026550000|2021-06-18 14:29:10|16867.09|16867.09|16867.09|16867.09|16867.09|16867.09|16867.09|16867.09|0
1624026590000|2021-06-18 14:29:50|16864.29|16864.29|16865.69|16865.69|16865.69|16865.69|16864.29|16864.29|0
1624026610000|2021-06-18 14:30:10|16864.29|16864.29|16864.29|16864.29|16864.29|16864.29|16864.29|16864.29|0
1624026620000|2021-06-18 14:30:20|16860.32|16860.32|16864.52|16864.52|16864.52|16864.52|16860.32|16860.32|0
1624026640000|2021-06-18 14:30:40|16867.31|16867.31|16867.31|16867.31|16867.31|16867.31|16867.31|16867.31|0
1624026660000|2021-06-18 14:31:00|16869.61|16869.61|16865.64|16865.64|16869.61|16869.61|16865.64|16865.64|0
1624026670000|2021-06-18 14:31:10|16869.61|16869.61|16869.61|16869.61|16869.61|16869.61|16869.61|16869.61|0
1624026680000|2021-06-18 14:31:20|16872.41|16872.41|16872.41|16872.41|16872.41|16872.41|16872.41|16872.41|0
1624026690000|2021-06-18 14:31:30|16871.01|16871.01|16871.01|16871.01|16871.01|16871.01|16871.01|16871.01|0
1624026720000|2021-06-18 14:32:00|16872.41|16872.41|16872.41|16872.41|16872.41|16872.41|16872.41|16872.41|0
1624026740000|2021-06-18 14:32:20|16876.37|16876.37|16881.74|16881.74|16881.74|16881.74|16876.37|16876.37|0
1624026750000|2021-06-18 14:32:30|16883.14|16883.14|16887.33|16887.33|16887.33|16887.33|16883.14|16883.14|0
1624026760000|2021-06-18 14:32:40|16884.54|16884.54|16884.54|16884.54|16884.54|16884.54|16884.54|16884.54|0
1624026770000|2021-06-18 14:32:50|16885.93|16885.93|16884.54|16884.54|16885.93|16885.93|16884.54|16884.54|0
1624026780000|2021-06-18 14:33:00|16885.68|16885.68|16888.48|16888.48|16888.48|16888.48|16885.68|16885.68|0
1624026790000|2021-06-18 14:33:10|16887.08|16887.08|16887.08|16887.08|16887.08|16887.08|16887.08|16887.08|0
1624026800000|2021-06-18 14:33:20|16888.48|16888.48|16888.48|16888.48|16888.48|16888.48|16888.48|16888.48|0
1624026810000|2021-06-18 14:33:30|16887.08|16887.08|16887.08|16887.08|16887.08|16887.08|16887.08|16887.08|0
1624026930000|2021-06-18 14:35:30|16883.11|16883.11|16883.11|16883.11|16883.11|16883.11|16883.11|16883.11|0
1624026950000|2021-06-18 14:35:50|16880.32|16880.32|16880.32|16880.32|16880.32|16880.32|16880.32|16880.32|0
1624026960000|2021-06-18 14:36:00|16878.92|16878.92|16878.92|16878.92|16878.92|16878.92|16878.92|16878.92|0
1624026970000|2021-06-18 14:36:10|16877.77|16877.77|16877.77|16877.77|16877.77|16877.77|16877.77|16877.77|0
1624027020000|2021-06-18 14:37:00|16876.37|16876.37|16876.37|16876.37|16876.37|16876.37|16876.37|16876.37|0
1624027070000|2021-06-18 14:37:50|16877.52|16877.52|16877.52|16877.52|16877.52|16877.52|16877.52|16877.52|0
1624027090000|2021-06-18 14:38:10|16876.37|16876.37|16876.37|16876.37|16876.37|16876.37|16876.37|16876.37|0
1624027190000|2021-06-18 14:39:50|16872.41|16872.41|16872.41|16872.41|16872.41|16872.41|16872.41|16872.41|0
1624027230000|2021-06-18 14:40:30|16864.47|16864.47|16864.47|16864.47|16864.47|16864.47|16864.47|16864.47|0
1624027240000|2021-06-18 14:40:40|16865.62|16865.62|16864.47|16864.47|16865.62|16865.62|16864.47|16864.47|0
1624027250000|2021-06-18 14:40:50|16860.28|16860.28|16860.28|16860.28|16860.28|16860.28|16860.28|16860.28|0
1624027270000|2021-06-18 14:41:10|16864.24|16864.24|16864.24|16864.24|16864.24|16864.24|16864.24|16864.24|0
1624027310000|2021-06-18 14:41:50|16868.21|16868.21|16868.21|16868.21|16868.21|16868.21|16868.21|16868.21|0
1624027370000|2021-06-18 14:42:50|16865.42|16865.42|16865.42|16865.42|16865.42|16865.42|16865.42|16865.42|0
1624027420000|2021-06-18 14:43:40|16868.21|16868.21|16877.55|16877.55|16877.55|16877.55|16868.21|16868.21|0
1624027440000|2021-06-18 14:44:00|16878.94|16878.94|16880.34|16880.34|16880.34|16880.34|16878.94|16878.94|0
1624027520000|2021-06-18 14:45:20|16878.94|16878.94|16878.94|16878.94|16878.94|16878.94|16878.94|16878.94|0
1624027530000|2021-06-18 14:45:30|16880.09|16880.09|16878.69|16878.69|16880.09|16880.09|16878.69|16878.69|0
1624027540000|2021-06-18 14:45:40|16880.09|16880.09|16881.49|16881.49|16881.49|16881.49|16880.09|16880.09|0
1624027550000|2021-06-18 14:45:50|16885.68|16885.68|16885.68|16885.68|16888.23|16888.23|16885.68|16885.68|0
1624027560000|2021-06-18 14:46:00|16884.29|16884.29|16884.29|16884.29|16884.29|16884.29|16884.29|16884.29|0
1624027570000|2021-06-18 14:46:10|16882.89|16882.89|16880.32|16880.32|16882.89|16882.89|16878.92|16878.92|0
1624027610000|2021-06-18 14:46:50|16883.11|16883.11|16883.11|16883.11|16883.11|16883.11|16883.11|16883.11|0
1624027620000|2021-06-18 14:47:00|16884.51|16884.51|16884.51|16884.51|16884.51|16884.51|16884.51|16884.51|0
1624027630000|2021-06-18 14:47:10|16885.91|16885.91|16885.91|16885.91|16885.91|16885.91|16885.91|16885.91|0
1624027640000|2021-06-18 14:47:20|16881.72|16881.72|16881.72|16881.72|16881.72|16881.72|16881.72|16881.72|0
1624027650000|2021-06-18 14:47:30|16880.32|16880.32|16881.72|16881.72|16881.72|16881.72|16880.32|16880.32|0
1624027680000|2021-06-18 14:48:00|16883.11|16883.11|16883.11|16883.11|16883.11|16883.11|16883.11|16883.11|0
1624027700000|2021-06-18 14:48:20|16887.08|16887.08|16887.08|16887.08|16887.08|16887.08|16887.08|16887.08|0
1624027760000|2021-06-18 14:49:20|16885.93|16885.93|16885.93|16885.93|16885.93|16885.93|16885.93|16885.93|0
1624027950000|2021-06-18 14:52:30|16887.08|16887.08|16887.08|16887.08|16887.08|16887.08|16887.08|16887.08|0
1624027960000|2021-06-18 14:52:40|16885.68|16885.68|16887.08|16887.08|16887.08|16887.08|16885.68|16885.68|0
1624027970000|2021-06-18 14:52:50|16885.68|16885.68|16884.29|16884.29|16885.68|16885.68|16884.29|16884.29|0
1624027990000|2021-06-18 14:53:10|16883.14|16883.14|16883.14|16883.14|16883.14|16883.14|16883.14|16883.14|0
1624028000000|2021-06-18 14:53:20|16884.29|16884.29|16884.29|16884.29|16884.29|16884.29|16884.29|16884.29|0
1624028010000|2021-06-18 14:53:30|16882.89|16882.89|16882.89|16882.89|16882.89|16882.89|16882.89|16882.89|0
1624028040000|2021-06-18 14:54:00|16884.04|16884.04|16882.64|16882.64|16884.04|16884.04|16882.64|16882.64|0
1624028070000|2021-06-18 14:54:30|16878.67|16878.67|16878.67|16878.67|16878.67|16878.67|16878.67|16878.67|0
1624028100000|2021-06-18 14:55:00|16882.64|16882.64|16882.64|16882.64|16882.64|16882.64|16882.64|16882.64|0
1624028120000|2021-06-18 14:55:20|16879.84|16879.84|16879.84|16879.84|16879.84|16879.84|16879.84|16879.84|0
1624028140000|2021-06-18 14:55:40|16882.64|16882.64|16882.64|16882.64|16882.64|16882.64|16882.64|16882.64|0
1624028160000|2021-06-18 14:56:00|16884.04|16884.04|16884.04|16884.04|16884.04|16884.04|16884.04|16884.04|0
1624028190000|2021-06-18 14:56:30|16885.43|16885.43|16885.43|16885.43|16885.43|16885.43|16885.43|16885.43|0
1624028210000|2021-06-18 14:56:50|16884.04|16884.04|16884.04|16884.04|16884.04|16884.04|16884.04|16884.04|0
1624028220000|2021-06-18 14:57:00|16885.18|16885.18|16889.38|16889.38|16889.38|16889.38|16885.18|16885.18|0
1624028230000|2021-06-18 14:57:10|16892.17|16892.17|16896.14|16896.14|16896.14|16896.14|16892.17|16892.17|0
1624028240000|2021-06-18 14:57:20|16894.74|16894.74|16887.98|16887.98|16894.74|16894.74|16887.98|16887.98|0
1624028300000|2021-06-18 14:58:20|16890.78|16890.78|16893.57|16893.57|16893.57|16893.57|16890.78|16890.78|0
1624028330000|2021-06-18 14:58:50|16897.77|16897.77|16897.77|16897.77|16897.77|16897.77|16897.77|16897.77|0
1624028340000|2021-06-18 14:59:00|16896.37|16896.37|16896.37|16896.37|16896.37|16896.37|16896.37|16896.37|0
1624028360000|2021-06-18 14:59:20|16894.97|16894.97|16896.37|16896.37|16896.37|16896.37|16894.97|16894.97|0
1624028390000|2021-06-18 14:59:50|16893.57|16893.57|16893.57|16893.57|16893.57|16893.57|16893.57|16893.57|0
1624028420000|2021-06-18 15:00:20|16889.6|16889.6|16889.6|16889.6|16889.6|16889.6|16889.6|16889.6|0
1624028440000|2021-06-18 15:00:40|16888.21|16888.21|16891|16891|16891|16891|16888.21|16888.21|0
1624028450000|2021-06-18 15:00:50|16887.03|16887.03|16889.83|16889.83|16889.83|16889.83|16887.03|16887.03|0
1624028460000|2021-06-18 15:01:00|16891.23|16891.23|16887.03|16887.03|16891.23|16891.23|16887.03|16887.03|0
1624028470000|2021-06-18 15:01:10|16888.43|16888.43|16891.23|16891.23|16891.23|16891.23|16888.43|16888.43|0
1624028490000|2021-06-18 15:01:30|16888.43|16888.43|16888.43|16888.43|16888.43|16888.43|16888.43|16888.43|0
1624028520000|2021-06-18 15:02:00|16892.4|16892.4|16890.1|16890.1|16892.4|16892.4|16890.1|16890.1|0
1624028530000|2021-06-18 15:02:10|16882.17|16882.17|16882.17|16882.17|16882.17|16882.17|16882.17|16882.17|0
1624028560000|2021-06-18 15:02:40|16880.77|16880.77|16879.37|16879.37|16880.77|16880.77|16879.37|16879.37|0
1624028610000|2021-06-18 15:03:30|16871.44|16871.44|16863.5|16863.5|16871.44|16871.44|16863.5|16863.5|0
1624028620000|2021-06-18 15:03:40|16859.31|16859.31|16863.28|16863.28|16863.28|16863.28|16859.31|16859.31|0
1624028630000|2021-06-18 15:03:50|16866.07|16866.07|16867.47|16867.47|16867.47|16867.47|16866.07|16866.07|0
1624028650000|2021-06-18 15:04:10|16866.07|16866.07|16866.07|16866.07|16866.07|16866.07|16866.07|16866.07|0
1624028690000|2021-06-18 15:04:50|16862.1|16862.1|16862.1|16862.1|16862.1|16862.1|16862.1|16862.1|0
1624028710000|2021-06-18 15:05:10|16860.71|16860.71|16859.31|16859.31|16860.71|16860.71|16859.31|16859.31|0
1624028730000|2021-06-18 15:05:30|16855.34|16855.34|16855.34|16855.34|16855.34|16855.34|16855.34|16855.34|0
1624028750000|2021-06-18 15:05:50|16856.74|16856.74|16856.74|16856.74|16856.74|16856.74|16855.34|16855.34|0
1624028780000|2021-06-18 15:06:20|16859.53|16859.53|16859.53|16859.53|16859.53|16859.53|16858.14|16858.14|0
1624028800000|2021-06-18 15:06:40|16860.93|16860.93|16863.73|16863.73|16863.73|16863.73|16859.53|16859.53|0
1624028810000|2021-06-18 15:06:50|16865.13|16865.13|16867.92|16867.92|16867.92|16867.92|16865.13|16865.13|0
1624028820000|2021-06-18 15:07:00|16860.93|16860.93|16860.93|16860.93|16860.93|16860.93|16860.93|16860.93|0
1624028830000|2021-06-18 15:07:10|16862.33|16862.33|16862.33|16862.33|16862.33|16862.33|16862.33|16862.33|0
1624028840000|2021-06-18 15:07:20|16863.73|16863.73|16867.92|16867.92|16867.92|16867.92|16863.73|16863.73|0
1624028850000|2021-06-18 15:07:30|16865.13|16865.13|16865.13|16865.13|16865.13|16865.13|16865.13|16865.13|0
1624028860000|2021-06-18 15:07:40|16863.73|16863.73|16862.33|16862.33|16863.73|16863.73|16862.33|16862.33|0
1624028880000|2021-06-18 15:08:00|16863.48|16863.48|16864.63|16864.63|16864.63|16864.63|16863.48|16863.48|0
1624028890000|2021-06-18 15:08:10|16868.59|16868.59|16868.59|16868.59|16868.59|16868.59|16868.59|16868.59|0
1624028900000|2021-06-18 15:08:20|16867.2|16867.2|16867.2|16867.2|16867.2|16867.2|16867.2|16867.2|0
1624028950000|2021-06-18 15:09:10|16864.4|16864.4|16863|16863|16864.4|16864.4|16863|16863|0
1624028960000|2021-06-18 15:09:20|16859.03|16859.03|16859.03|16859.03|16859.03|16859.03|16859.03|16859.03|0
1624028990000|2021-06-18 15:09:50|16861.83|16861.83|16861.83|16861.83|16861.83|16861.83|16861.83|16861.83|0
1624029000000|2021-06-18 15:10:00|16863.23|16863.23|16863.23|16863.23|16863.23|16863.23|16863.23|16863.23|0
1624029040000|2021-06-18 15:10:40|16864.63|16864.63|16864.63|16864.63|16864.63|16864.63|16864.63|16864.63|0
1624029110000|2021-06-18 15:11:50|16867.42|16867.42|16867.42|16867.42|16867.42|16867.42|16867.42|16867.42|0
1624029130000|2021-06-18 15:12:10|16868.57|16868.57|16868.57|16868.57|16868.57|16868.57|16868.57|16868.57|0
1624029170000|2021-06-18 15:12:50|16867.17|16867.17|16868.57|16868.57|16868.57|16868.57|16867.17|16867.17|0
1624029190000|2021-06-18 15:13:10|16864.6|16864.6|16864.6|16864.6|16864.6|16864.6|16864.6|16864.6|0
1624029200000|2021-06-18 15:13:20|16868.57|16868.57|16867.17|16867.17|16868.57|16868.57|16867.17|16867.17|0
1624029210000|2021-06-18 15:13:30|16863.2|16863.2|16863.2|16863.2|16863.2|16863.2|16863.2|16863.2|0
1624029230000|2021-06-18 15:13:50|16861.81|16861.81|16861.81|16861.81|16861.81|16861.81|16861.81|16861.81|0
1624029240000|2021-06-18 15:14:00|16865.77|16865.77|16865.77|16865.77|16865.77|16865.77|16865.77|16865.77|0
1624029280000|2021-06-18 15:14:40|16864.38|16864.38|16864.38|16864.38|16864.38|16864.38|16864.38|16864.38|0
1624029300000|2021-06-18 15:15:00|16861.58|16861.58|16861.58|16861.58|16861.58|16861.58|16861.58|16861.58|0
1624029310000|2021-06-18 15:15:10|16857.61|16857.61|16857.61|16857.61|16857.61|16857.61|16857.61|16857.61|0
1624029320000|2021-06-18 15:15:20|16856.21|16856.21|16856.21|16856.21|16856.21|16856.21|16856.21|16856.21|0
1624029340000|2021-06-18 15:15:40|16859.01|16859.01|16860.41|16860.41|16860.41|16860.41|16859.01|16859.01|0
1624029360000|2021-06-18 15:16:00|16861.81|16861.81|16861.81|16861.81|16861.81|16861.81|16861.81|16861.81|0
1624029370000|2021-06-18 15:16:10|16857.84|16857.84|16857.84|16857.84|16857.84|16857.84|16857.84|16857.84|0
1624029380000|2021-06-18 15:16:20|16856.44|16856.44|16855.04|16855.04|16856.44|16856.44|16855.04|16855.04|0
1624029400000|2021-06-18 15:16:40|16857.84|16857.84|16857.84|16857.84|16857.84|16857.84|16857.84|16857.84|0
1624029420000|2021-06-18 15:17:00|16859.24|16859.24|16864.6|16864.6|16864.6|16864.6|16859.24|16859.24|0
1624029430000|2021-06-18 15:17:10|16866|16866|16866|16866|16866|16866|16866|16866|0
1624029440000|2021-06-18 15:17:20|16863.2|16863.2|16861.81|16861.81|16863.2|16863.2|16861.81|16861.81|0
1624029450000|2021-06-18 15:17:30|16860.41|16860.41|16860.41|16860.41|16860.41|16860.41|16860.41|16860.41|0
1624029460000|2021-06-18 15:17:40|16861.81|16861.81|16861.81|16861.81|16861.81|16861.81|16861.81|16861.81|0
1624029490000|2021-06-18 15:18:10|16860.41|16860.41|16860.41|16860.41|16861.81|16861.81|16860.41|16860.41|0
1624029520000|2021-06-18 15:18:40|16861.81|16861.81|16869.97|16869.97|16869.97|16869.97|16861.81|16861.81|0
1624029530000|2021-06-18 15:18:50|16868.57|16868.57|16868.57|16868.57|16868.57|16868.57|16868.57|16868.57|0
1624029560000|2021-06-18 15:19:20|16867.17|16867.17|16867.17|16867.17|16867.17|16867.17|16867.17|16867.17|0
1624029570000|2021-06-18 15:19:30|16866.02|16866.02|16866.02|16866.02|16866.02|16866.02|16866.02|16866.02|0
1624029580000|2021-06-18 15:19:40|16864.63|16864.63|16864.63|16864.63|16864.63|16864.63|16864.63|16864.63|0
1624029620000|2021-06-18 15:20:20|16866.02|16866.02|16866.02|16866.02|16866.02|16866.02|16866.02|16866.02|0
1624029640000|2021-06-18 15:20:40|16864.63|16864.63|16864.63|16864.63|16864.63|16864.63|16864.63|16864.63|0
1624029660000|2021-06-18 15:21:00|16860.66|16860.66|16860.66|16860.66|16860.66|16860.66|16860.66|16860.66|0
1624029730000|2021-06-18 15:22:10|16856.69|16856.69|16856.69|16856.69|16856.69|16856.69|16856.69|16856.69|0
1624029760000|2021-06-18 15:22:40|16855.29|16855.29|16852.5|16852.5|16855.29|16855.29|16852.5|16852.5|0
1624029770000|2021-06-18 15:22:50|16853.89|16853.89|16855.29|16855.29|16855.29|16855.29|16853.89|16853.89|0
1624029780000|2021-06-18 15:23:00|16856.69|16856.69|16856.69|16856.69|16856.69|16856.69|16856.69|16856.69|0
1624029870000|2021-06-18 15:24:30|16853.89|16853.89|16853.89|16853.89|16853.89|16853.89|16853.89|16853.89|0
1624029890000|2021-06-18 15:24:50|16855.29|16855.29|16855.29|16855.29|16855.29|16855.29|16855.29|16855.29|0
1624029900000|2021-06-18 15:25:00|16859.26|16859.26|16858.11|16858.11|16859.26|16859.26|16858.11|16858.11|0
1624029910000|2021-06-18 15:25:10|16859.51|16859.51|16860.91|16860.91|16860.91|16860.91|16859.51|16859.51|0
1624029920000|2021-06-18 15:25:20|16856.71|16856.71|16859.51|16859.51|16859.51|16859.51|16856.71|16856.71|0
1624029960000|2021-06-18 15:26:00|16858.11|16858.11|16835.97|16835.97|16858.11|16858.11|16826.41|16826.41|0
1624029970000|2021-06-18 15:26:10|16828.03|16828.03|16828.03|16828.03|16828.03|16828.03|16828.03|16828.03|0
1624030000000|2021-06-18 15:26:40|16826.64|16826.64|16826.64|16826.64|16826.64|16826.64|16826.64|16826.64|0
1624030050000|2021-06-18 15:27:30|16834.57|16834.57|16834.57|16834.57|16834.57|16834.57|16834.57|16834.57|0
1624030060000|2021-06-18 15:27:40|16831.78|16831.78|16829.21|16829.21|16834.57|16834.57|16829.21|16829.21|0
1624030070000|2021-06-18 15:27:50|16825.01|16825.01|16825.01|16825.01|16825.01|16825.01|16825.01|16825.01|0
1624030080000|2021-06-18 15:28:00|16823.86|16823.86|16823.86|16823.86|16823.86|16823.86|16823.86|16823.86|0
1624030100000|2021-06-18 15:28:20|16819.9|16819.9|16819.9|16819.9|16819.9|16819.9|16819.9|16819.9|0
1624030120000|2021-06-18 15:28:40|16818.5|16818.5|16818.5|16818.5|16818.5|16818.5|16818.5|16818.5|0
1624030130000|2021-06-18 15:28:50|16819.9|16819.9|16814.53|16814.53|16819.9|16819.9|16814.53|16814.53|0
1624030140000|2021-06-18 15:29:00|16813.38|16813.38|16813.38|16813.38|16813.38|16813.38|16813.38|16813.38|0
1624030150000|2021-06-18 15:29:10|16817.35|16817.35|16821.32|16821.32|16821.32|16821.32|16817.35|16817.35|0
1624030160000|2021-06-18 15:29:20|16822.72|16822.72|16825.51|16825.51|16825.51|16825.51|16822.72|16822.72|0
1624030180000|2021-06-18 15:29:40|16824.11|16824.11|16820.15|16820.15|16824.11|16824.11|16820.15|16820.15|0
1624030190000|2021-06-18 15:29:50|16823.59|16823.59|16832.92|16832.92|16832.92|16832.92|16823.59|16823.59|0
1624259700000|2021-06-21 07:15:00|16778.65|16778.65|16780.05|16780.05|16780.05|16780.05|16778.65|16778.65|0
1624259710000|2021-06-21 07:15:10|16777.25|16777.25|16777.25|16777.25|16777.25|16777.25|16777.25|16777.25|0
1624259720000|2021-06-21 07:15:20|16781.45|16781.45|16781.45|16781.45|16781.45|16781.45|16781.45|16781.45|0
1624259730000|2021-06-21 07:15:30|16784.25|16784.25|16784.25|16784.25|16784.25|16784.25|16784.25|16784.25|0
1624259750000|2021-06-21 07:15:50|16782.85|16782.85|16782.85|16782.85|16782.85|16782.85|16782.85|16782.85|0
1624259760000|2021-06-21 07:16:00|16798.71|16798.71|16798.71|16798.71|16798.71|16798.71|16798.71|16798.71|0
1624259770000|2021-06-21 07:16:10|16797.31|16797.31|16797.31|16797.31|16797.31|16797.31|16797.31|16797.31|0
1624259830000|2021-06-21 07:17:10|16804.31|16804.31|16807.11|16807.11|16807.11|16807.11|16804.31|16804.31|0
1624259850000|2021-06-21 07:17:30|16811.31|16811.31|16811.31|16811.31|16811.31|16811.31|16811.31|16811.31|0
1624259860000|2021-06-21 07:17:40|16809.91|16809.91|16809.91|16809.91|16809.91|16809.91|16809.91|16809.91|0
1624259880000|2021-06-21 07:18:00|16807.11|16807.11|16807.11|16807.11|16807.11|16807.11|16807.11|16807.11|0
1624259900000|2021-06-21 07:18:20|16808.51|16808.51|16808.51|16808.51|16808.51|16808.51|16808.51|16808.51|0
1624259990000|2021-06-21 07:19:50|16812.47|16812.47|16812.47|16812.47|16812.47|16812.47|16812.47|16812.47|0
1624260000000|2021-06-21 07:20:00|16819.47|16819.47|16822.92|16822.92|16822.92|16822.92|16819.47|16819.47|0
1624260010000|2021-06-21 07:20:10|16825.72|16825.72|16825.72|16825.72|16825.72|16825.72|16825.72|16825.72|0
1624260040000|2021-06-21 07:20:40|16829.68|16829.68|16829.68|16829.68|16829.68|16829.68|16829.68|16829.68|0
1624260090000|2021-06-21 07:21:30|16837.61|16837.61|16837.61|16837.61|16837.61|16837.61|16837.61|16837.61|0
1624260100000|2021-06-21 07:21:40|16834.81|16834.81|16834.81|16834.81|16834.81|16834.81|16834.81|16834.81|0
1624260110000|2021-06-21 07:21:50|16835.96|16835.96|16833.66|16833.66|16835.96|16835.96|16833.66|16833.66|0
1624260150000|2021-06-21 07:22:30|16829.47|16829.47|16829.47|16829.47|16829.47|16829.47|16829.47|16829.47|0
1624260180000|2021-06-21 07:23:00|16821.54|16821.54|16821.54|16821.54|16821.54|16821.54|16821.54|16821.54|0
1624260200000|2021-06-21 07:23:20|16815.94|16815.94|16819.9|16819.9|16819.9|16819.9|16815.94|16815.94|0
1624260210000|2021-06-21 07:23:30|16811.97|16811.97|16813.37|16813.37|16816.17|16816.17|16811.97|16811.97|0
1624260220000|2021-06-21 07:23:40|16816.17|16816.17|16816.17|16816.17|16816.17|16816.17|16816.17|16816.17|0
1624260240000|2021-06-21 07:24:00|16817.57|16817.57|16816.17|16816.17|16817.57|16817.57|16816.17|16816.17|0
1624260290000|2021-06-21 07:24:50|16832.03|16832.03|16839.96|16839.96|16839.96|16839.96|16832.03|16832.03|0
1624260340000|2021-06-21 07:25:40|16844.16|16844.16|16844.16|16844.16|16844.16|16844.16|16844.16|16844.16|0
1624260390000|2021-06-21 07:26:30|16842.76|16842.76|16842.76|16842.76|16842.76|16842.76|16842.76|16842.76|0
1624260490000|2021-06-21 07:28:10|16839.96|16839.96|16839.96|16839.96|16839.96|16839.96|16839.96|16839.96|0
1624260570000|2021-06-21 07:29:30|16836|16836|16836|16836|16836|16836|16836|16836|0
1624260590000|2021-06-21 07:29:50|16840.2|16840.2|16832.03|16832.03|16840.2|16840.2|16832.03|16832.03|0
1624260600000|2021-06-21 07:30:00|16836|16836|16836|16836|16836|16836|16836|16836|0
1624260610000|2021-06-21 07:30:10|16840.2|16840.2|16840.2|16840.2|16840.2|16840.2|16840.2|16840.2|0
1624260640000|2021-06-21 07:30:40|16848.13|16848.13|16848.13|16848.13|16848.13|16848.13|16848.13|16848.13|0
1624260670000|2021-06-21 07:31:10|16836.23|16836.23|16832.26|16832.26|16836.23|16836.23|16832.26|16832.26|0
1624260680000|2021-06-21 07:31:20|16834.56|16834.56|16834.56|16834.56|16834.56|16834.56|16834.56|16834.56|0
1624260700000|2021-06-21 07:31:40|16835.96|16835.96|16837.36|16837.36|16837.36|16837.36|16835.96|16835.96|0
1624260730000|2021-06-21 07:32:10|16840.16|16840.16|16840.16|16840.16|16840.16|16840.16|16840.16|16840.16|0
1624260740000|2021-06-21 07:32:20|16838.76|16838.76|16835.96|16835.96|16838.76|16838.76|16835.96|16835.96|0
1624260760000|2021-06-21 07:32:40|16834.56|16834.56|16834.56|16834.56|16834.56|16834.56|16834.56|16834.56|0
1624260790000|2021-06-21 07:33:10|16835.96|16835.96|16835.96|16835.96|16835.96|16835.96|16835.96|16835.96|0
1624260800000|2021-06-21 07:33:20|16847.86|16847.86|16851.82|16851.82|16851.82|16851.82|16847.86|16847.86|0
1624260830000|2021-06-21 07:33:50|16853.22|16853.22|16853.22|16853.22|16853.22|16853.22|16853.22|16853.22|0
1624260960000|2021-06-21 07:36:00|16850.42|16850.42|16850.42|16850.42|16850.42|16850.42|16850.42|16850.42|0
1624260970000|2021-06-21 07:36:10|16847.63|16847.63|16847.63|16847.63|16847.63|16847.63|16847.63|16847.63|0
1624260980000|2021-06-21 07:36:20|16851.82|16851.82|16839.93|16839.93|16851.82|16851.82|16839.93|16839.93|0
1624261010000|2021-06-21 07:36:50|16842.73|16842.73|16842.73|16842.73|16842.73|16842.73|16842.73|16842.73|0
1624261040000|2021-06-21 07:37:20|16844.13|16844.13|16844.13|16844.13|16844.13|16844.13|16844.13|16844.13|0
1624261050000|2021-06-21 07:37:30|16863.95|16863.95|16856.02|16856.02|16863.95|16863.95|16856.02|16856.02|0
1624261090000|2021-06-21 07:38:10|16864.42|16864.42|16872.35|16872.35|16872.35|16872.35|16864.42|16864.42|0
1624261100000|2021-06-21 07:38:20|16876.95|16876.95|16874.65|16874.65|16876.95|16876.95|16874.65|16874.65|0
1624261110000|2021-06-21 07:38:30|16880.25|16880.25|16880.25|16880.25|16880.25|16880.25|16874.65|16874.65|0
1624261130000|2021-06-21 07:38:50|16884.21|16884.21|16884.21|16884.21|16884.21|16884.21|16884.21|16884.21|0
1624261220000|2021-06-21 07:40:20|16887.01|16887.01|16888.41|16888.41|16888.41|16888.41|16887.01|16887.01|0
1624261270000|2021-06-21 07:41:10|16889.81|16889.81|16889.81|16889.81|16889.81|16889.81|16889.81|16889.81|0
1624261280000|2021-06-21 07:41:20|16891.21|16891.21|16895.41|16895.41|16895.41|16895.41|16891.21|16891.21|0
1624261310000|2021-06-21 07:41:50|16892.61|16892.61|16892.61|16892.61|16892.61|16892.61|16892.61|16892.61|0
1624261340000|2021-06-21 07:42:20|16891.21|16891.21|16889.81|16889.81|16891.21|16891.21|16889.81|16889.81|0
1624261400000|2021-06-21 07:43:20|16891.21|16891.21|16891.21|16891.21|16891.21|16891.21|16891.21|16891.21|0
1624261440000|2021-06-21 07:44:00|16907.07|16907.07|16918.7|16918.7|16918.7|16918.7|16907.07|16907.07|0
1624261450000|2021-06-21 07:44:10|16914.73|16914.73|16918.7|16918.7|16918.7|16918.7|16914.73|16914.73|0
1624261550000|2021-06-21 07:45:50|16921|16921|16925.2|16925.2|16925.2|16925.2|16921|16921|0
1624261560000|2021-06-21 07:46:00|16926.59|16926.59|16939.89|16939.89|16939.89|16939.89|16926.59|16926.59|0
1624261580000|2021-06-21 07:46:20|16942.69|16942.69|16942.69|16942.69|16942.69|16942.69|16942.69|16942.69|0
1624261600000|2021-06-21 07:46:40|16944.09|16944.09|16944.09|16944.09|16944.09|16944.09|16944.09|16944.09|0
1624261650000|2021-06-21 07:47:30|16945.24|16945.24|16945.24|16945.24|16945.24|16945.24|16945.24|16945.24|0
1624261680000|2021-06-21 07:48:00|16952.24|16952.24|16952.24|16952.24|16952.24|16952.24|16952.24|16952.24|0
1624261780000|2021-06-21 07:49:40|16950.84|16950.84|16950.84|16950.84|16950.84|16950.84|16950.84|16950.84|0
1624261800000|2021-06-21 07:50:00|16955.03|16955.03|16959.23|16959.23|16959.23|16959.23|16955.03|16955.03|0
1624261810000|2021-06-21 07:50:10|16967.16|16967.16|16971.13|16971.13|16971.13|16971.13|16967.16|16967.16|0
1624261830000|2021-06-21 07:50:30|16963.2|16963.2|16963.2|16963.2|16963.2|16963.2|16963.2|16963.2|0
1624261840000|2021-06-21 07:50:40|16970.2|16970.2|16970.2|16970.2|16970.2|16970.2|16970.2|16970.2|0
1624261890000|2021-06-21 07:51:30|16978.13|16978.13|16980.92|16980.92|16980.92|16980.92|16978.13|16978.13|0
1624261910000|2021-06-21 07:51:50|16983.22|16983.22|16983.22|16983.22|16983.22|16983.22|16983.22|16983.22|0
1624261960000|2021-06-21 07:52:40|16987.42|16987.42|16987.42|16987.42|16987.42|16987.42|16987.42|16987.42|0
1624262000000|2021-06-21 07:53:20|16990.22|16990.22|16990.22|16990.22|16990.22|16990.22|16990.22|16990.22|0
1624262010000|2021-06-21 07:53:30|16991.37|16991.37|16991.37|16991.37|16991.37|16991.37|16991.37|16991.37|0
1624262040000|2021-06-21 07:54:00|16989.97|16989.97|16989.97|16989.97|16989.97|16989.97|16989.97|16989.97|0
1624262170000|2021-06-21 07:56:10|16978.07|16978.07|16978.07|16978.07|16978.07|16978.07|16978.07|16978.07|0
1624262210000|2021-06-21 07:56:50|16976.93|16976.93|16976.93|16976.93|16976.93|16976.93|16976.93|16976.93|0
1624262220000|2021-06-21 07:57:00|16965.03|16965.03|16965.03|16965.03|16965.03|16965.03|16965.03|16965.03|0
1624262230000|2021-06-21 07:57:10|16970.63|16970.63|16973.43|16973.43|16973.43|16973.43|16970.63|16970.63|0
1624262240000|2021-06-21 07:57:20|16976.23|16976.23|16976.23|16976.23|16976.23|16976.23|16976.23|16976.23|0
1624262250000|2021-06-21 07:57:30|16979.02|16979.02|16977.63|16977.63|16979.02|16979.02|16977.63|16977.63|0
1624262260000|2021-06-21 07:57:40|16981.59|16981.59|16981.59|16981.59|16981.59|16981.59|16981.59|16981.59|0
1624262270000|2021-06-21 07:57:50|16985.79|16985.79|16985.79|16985.79|16985.79|16985.79|16985.79|16985.79|0
1624262280000|2021-06-21 07:58:00|16981.59|16981.59|16982.74|16982.74|16982.74|16982.74|16981.59|16981.59|0
1624262310000|2021-06-21 07:58:30|16974.81|16974.81|16974.81|16974.81|16974.81|16974.81|16974.81|16974.81|0
1624262330000|2021-06-21 07:58:50|16977.61|16977.61|16973.64|16973.64|16977.61|16977.61|16973.64|16973.64|0
1624262350000|2021-06-21 07:59:10|16969.44|16969.44|16969.44|16969.44|16969.44|16969.44|16969.44|16969.44|0
1624262400000|2021-06-21 08:00:00|16966|16966|16973.93|16973.93|16973.93|16973.93|16966|16966|0
1624262460000|2021-06-21 08:01:00|16969.96|16969.96|16969.96|16969.96|16969.96|16969.96|16969.96|16969.96|0
1624262490000|2021-06-21 08:01:30|16966|16966|16966|16966|16966|16966|16966|16966|0
1624262550000|2021-06-21 08:02:30|16962.03|16962.03|16958.07|16958.07|16962.03|16962.03|16958.07|16958.07|0
1624262570000|2021-06-21 08:02:50|16955.27|16955.27|16951.3|16951.3|16955.27|16955.27|16951.3|16951.3|0
1624262580000|2021-06-21 08:03:00|16949.9|16949.9|16944.81|16944.81|16949.9|16949.9|16944.81|16944.81|0
1624262590000|2021-06-21 08:03:10|16943.66|16943.66|16943.66|16943.66|16943.66|16943.66|16943.66|16943.66|0
1624262610000|2021-06-21 08:03:30|16942.51|16942.51|16942.51|16942.51|16942.51|16942.51|16942.51|16942.51|0
1624262620000|2021-06-21 08:03:40|16941.36|16941.36|16941.36|16941.36|16941.36|16941.36|16941.36|16941.36|0
1624262640000|2021-06-21 08:04:00|16938.56|16938.56|16938.56|16938.56|16938.56|16938.56|16938.56|16938.56|0
1624262650000|2021-06-21 08:04:10|16937.16|16937.16|16938.56|16938.56|16938.56|16938.56|16937.16|16937.16|0
1624262730000|2021-06-21 08:05:30|16930.63|16930.63|16930.63|16930.63|16930.63|16930.63|16930.63|16930.63|0
1624262750000|2021-06-21 08:05:50|16922.23|16922.23|16922.23|16922.23|16922.23|16922.23|16922.23|16922.23|0
1624262770000|2021-06-21 08:06:10|16923.63|16923.63|16923.63|16923.63|16923.63|16923.63|16923.63|16923.63|0
1624262780000|2021-06-21 08:06:20|16925.03|16925.03|16925.28|16925.28|16926.43|16926.43|16925.03|16925.03|0
1624262790000|2021-06-21 08:06:30|16917.35|16917.35|16916.2|16916.2|16917.35|16917.35|16916.2|16916.2|0
1624262800000|2021-06-21 08:06:40|16914.8|16914.8|16914.8|16914.8|16914.8|16914.8|16914.8|16914.8|0
1624262830000|2021-06-21 08:07:10|16917.6|16917.6|16922.05|16922.05|16923.2|16923.2|16917.6|16917.6|0
1624262840000|2021-06-21 08:07:20|16917.85|16917.85|16917.85|16917.85|16917.85|16917.85|16917.85|16917.85|0
1624262850000|2021-06-21 08:07:30|16916.7|16916.7|16916.7|16916.7|16916.7|16916.7|16916.7|16916.7|0
1624262860000|2021-06-21 08:07:40|16920.9|16920.9|16922.3|16922.3|16922.3|16922.3|16920.9|16920.9|0
1624262900000|2021-06-21 08:08:20|16918.33|16918.33|16918.33|16918.33|16918.33|16918.33|16918.33|16918.33|0
1624262910000|2021-06-21 08:08:30|16914.14|16914.14|16915.53|16915.53|16915.53|16915.53|16914.14|16914.14|0
1624262990000|2021-06-21 08:09:50|16912.74|16912.74|16911.34|16911.34|16912.74|16912.74|16911.34|16911.34|0
1624263000000|2021-06-21 08:10:00|16914.14|16914.14|16914.14|16914.14|16914.14|16914.14|16914.14|16914.14|0
1624263020000|2021-06-21 08:10:20|16906.2|16906.2|16906.2|16906.2|16906.2|16906.2|16906.2|16906.2|0
1624263040000|2021-06-21 08:10:40|16905.06|16905.06|16905.06|16905.06|16905.06|16905.06|16905.06|16905.06|0
1624263060000|2021-06-21 08:11:00|16909.25|16909.25|16906.46|16906.46|16909.25|16909.25|16906.46|16906.46|0
1624263070000|2021-06-21 08:11:10|16907.6|16907.6|16907.6|16907.6|16907.6|16907.6|16907.6|16907.6|0
1624263110000|2021-06-21 08:11:50|16910.4|16910.4|16910.4|16910.4|16910.4|16910.4|16910.4|16910.4|0
1624263120000|2021-06-21 08:12:00|16913.2|16913.2|16913.2|16913.2|16913.2|16913.2|16913.2|16913.2|0
1624263130000|2021-06-21 08:12:10|16916|16916|16916|16916|16916|16916|16916|16916|0
1624263160000|2021-06-21 08:12:40|16912.04|16912.04|16912.04|16912.04|16912.04|16912.04|16912.04|16912.04|0
1624263200000|2021-06-21 08:13:20|16908.07|16908.07|16908.07|16908.07|16908.07|16908.07|16908.07|16908.07|0
1624263210000|2021-06-21 08:13:30|16912.04|16912.04|16913.44|16913.44|16913.44|16913.44|16912.04|16912.04|0
1624263230000|2021-06-21 08:13:50|16909.47|16909.47|16909.47|16909.47|16909.47|16909.47|16909.47|16909.47|0
1624263240000|2021-06-21 08:14:00|16915.07|16915.07|16915.07|16915.07|16915.07|16915.07|16915.07|16915.07|0
1624263300000|2021-06-21 08:15:00|16917.87|16917.87|16917.87|16917.87|16917.87|16917.87|16917.87|16917.87|0
1624263350000|2021-06-21 08:15:50|16916.47|16916.47|16916.47|16916.47|16916.47|16916.47|16916.47|16916.47|0
1624263380000|2021-06-21 08:16:20|16908.54|16908.54|16908.54|16908.54|16908.54|16908.54|16908.54|16908.54|0
1624263430000|2021-06-21 08:17:10|16911.34|16911.34|16911.34|16911.34|16911.34|16911.34|16911.34|16911.34|0
1624263440000|2021-06-21 08:17:20|16919.27|16919.27|16919.27|16919.27|16919.27|16919.27|16919.27|16919.27|0
1624263510000|2021-06-21 08:18:30|16911.34|16911.34|16911.34|16911.34|16911.34|16911.34|16911.34|16911.34|0
1624263520000|2021-06-21 08:18:40|16910.19|16910.19|16909.04|16909.04|16910.19|16910.19|16909.04|16909.04|0
1624263600000|2021-06-21 08:20:00|16904.84|16904.84|16904.84|16904.84|16904.84|16904.84|16904.84|16904.84|0
1624263620000|2021-06-21 08:20:20|16908.8|16908.8|16908.8|16908.8|16908.8|16908.8|16908.8|16908.8|0
1624263660000|2021-06-21 08:21:00|16909.95|16909.95|16909.95|16909.95|16909.95|16909.95|16909.95|16909.95|0
1624263690000|2021-06-21 08:21:30|16911.35|16911.35|16911.35|16911.35|16911.35|16911.35|16911.35|16911.35|0
1624263710000|2021-06-21 08:21:50|16912.75|16912.75|16918.35|16918.35|16918.35|16918.35|16912.75|16912.75|0
1624263760000|2021-06-21 08:22:40|16922.55|16922.55|16922.55|16922.55|16922.55|16922.55|16922.55|16922.55|0
1624263800000|2021-06-21 08:23:20|16925.35|16925.35|16925.35|16925.35|16925.35|16925.35|16925.35|16925.35|0
1624263840000|2021-06-21 08:24:00|16923.95|16923.95|16921.15|16921.15|16923.95|16923.95|16921.15|16921.15|0
1624263870000|2021-06-21 08:24:30|16929.08|16929.08|16929.08|16929.08|16929.08|16929.08|16929.08|16929.08|0
1624263900000|2021-06-21 08:25:00|16927.68|16927.68|16927.68|16927.68|16927.68|16927.68|16927.68|16927.68|0
1624263990000|2021-06-21 08:26:30|16926.28|16926.28|16926.28|16926.28|16926.28|16926.28|16926.28|16926.28|0
1624264000000|2021-06-21 08:26:40|16924.88|16924.88|16924.88|16924.88|16924.88|16924.88|16924.88|16924.88|0
1624264090000|2021-06-21 08:28:10|16923.48|16923.48|16923.48|16923.48|16923.48|16923.48|16923.48|16923.48|0
1624264130000|2021-06-21 08:28:50|16922.33|16922.33|16922.33|16922.33|16922.33|16922.33|16922.33|16922.33|0
1624264160000|2021-06-21 08:29:20|16923.73|16923.73|16923.73|16923.73|16923.73|16923.73|16923.73|16923.73|0
1624264200000|2021-06-21 08:30:00|16922.58|16922.58|16922.58|16922.58|16922.58|16922.58|16922.58|16922.58|0
1624264240000|2021-06-21 08:30:40|16914.65|16914.65|16914.65|16914.65|16914.65|16914.65|16914.65|16914.65|0
1624264290000|2021-06-21 08:31:30|16910.69|16910.69|16910.69|16910.69|16910.69|16910.69|16910.69|16910.69|0
1624264300000|2021-06-21 08:31:40|16906.49|16906.49|16906.49|16906.49|16906.49|16906.49|16906.49|16906.49|0
1624264410000|2021-06-21 08:33:30|16910.45|16910.45|16910.45|16910.45|16910.45|16910.45|16910.45|16910.45|0
1624264420000|2021-06-21 08:33:40|16918.38|16918.38|16918.38|16918.38|16918.38|16918.38|16918.38|16918.38|0
1624264440000|2021-06-21 08:34:00|16917.24|16917.24|16917.24|16917.24|16917.24|16917.24|16917.24|16917.24|0
1624264490000|2021-06-21 08:34:50|16911.64|16911.64|16911.64|16911.64|16911.64|16911.64|16911.64|16911.64|0
1624264530000|2021-06-21 08:35:30|16917.24|16917.24|16917.24|16917.24|16917.24|16917.24|16917.24|16917.24|0
1624264550000|2021-06-21 08:35:50|16916.09|16916.09|16916.09|16916.09|16916.09|16916.09|16916.09|16916.09|0
1624264580000|2021-06-21 08:36:20|16913.29|16913.29|16912.14|16912.14|16913.29|16913.29|16912.14|16912.14|0
1624264640000|2021-06-21 08:37:20|16913.29|16913.29|16913.29|16913.29|16913.29|16913.29|16913.29|16913.29|0
1624264730000|2021-06-21 08:38:50|16901.39|16901.39|16901.39|16901.39|16901.39|16901.39|16901.39|16901.39|0
1624264740000|2021-06-21 08:39:00|16897.19|16897.19|16897.19|16897.19|16898.59|16898.59|16897.19|16897.19|0
1624264750000|2021-06-21 08:39:10|16899.49|16899.49|16899.49|16899.49|16899.49|16899.49|16899.49|16899.49|0
1624264810000|2021-06-21 08:40:10|16903.46|16903.46|16903.46|16903.46|16903.46|16903.46|16903.46|16903.46|0
1624264860000|2021-06-21 08:41:00|16904.86|16904.86|16904.86|16904.86|16904.86|16904.86|16904.86|16904.86|0
1624264920000|2021-06-21 08:42:00|16902.06|16902.06|16902.06|16902.06|16902.06|16902.06|16902.06|16902.06|0
1624264950000|2021-06-21 08:42:30|16899.26|16899.26|16899.26|16899.26|16899.26|16899.26|16899.26|16899.26|0
1624264960000|2021-06-21 08:42:40|16895.06|16895.06|16895.06|16895.06|16895.06|16895.06|16895.06|16895.06|0
1624264970000|2021-06-21 08:42:50|16890.86|16890.86|16890.86|16890.86|16890.86|16890.86|16890.86|16890.86|0
1624264990000|2021-06-21 08:43:10|16895.06|16895.06|16895.06|16895.06|16895.06|16895.06|16895.06|16895.06|0
1624265080000|2021-06-21 08:44:40|16889.46|16889.46|16889.46|16889.46|16889.46|16889.46|16889.46|16889.46|0
1624265090000|2021-06-21 08:44:50|16881.53|16881.53|16881.53|16881.53|16881.53|16881.53|16881.53|16881.53|0
1624265100000|2021-06-21 08:45:00|16880.38|16880.38|16880.38|16880.38|16880.38|16880.38|16880.38|16880.38|0
1624265120000|2021-06-21 08:45:20|16881.78|16881.78|16883.18|16883.18|16885.98|16885.98|16881.78|16881.78|0
1624265140000|2021-06-21 08:45:40|16881.78|16881.78|16881.78|16881.78|16881.78|16881.78|16881.78|16881.78|0
1624265190000|2021-06-21 08:46:30|16885.75|16885.75|16884.35|16884.35|16885.75|16885.75|16884.35|16884.35|0
1624265200000|2021-06-21 08:46:40|16887.15|16887.15|16884.35|16884.35|16887.15|16887.15|16884.35|16884.35|0
1624265260000|2021-06-21 08:47:40|16889.95|16889.95|16889.95|16889.95|16889.95|16889.95|16889.95|16889.95|0
1624265270000|2021-06-21 08:47:50|16888.55|16888.55|16888.55|16888.55|16888.55|16888.55|16888.55|16888.55|0
1624265340000|2021-06-21 08:49:00|16892.74|16892.74|16895.54|16895.54|16895.54|16895.54|16892.74|16892.74|0
1624265410000|2021-06-21 08:50:10|16896.69|16896.69|16896.69|16896.69|16896.69|16896.69|16896.69|16896.69|0
1624265430000|2021-06-21 08:50:30|16899.49|16899.49|16899.49|16899.49|16899.49|16899.49|16899.49|16899.49|0
1624265470000|2021-06-21 08:51:10|16907.42|16907.42|16907.42|16907.42|16907.42|16907.42|16907.42|16907.42|0
1624265530000|2021-06-21 08:52:10|16908.82|16908.82|16908.82|16908.82|16908.82|16908.82|16908.82|16908.82|0
1624265540000|2021-06-21 08:52:20|16907.42|16907.42|16907.42|16907.42|16907.42|16907.42|16907.42|16907.42|0
1624265570000|2021-06-21 08:52:50|16903.22|16903.22|16901.82|16901.82|16903.22|16903.22|16901.82|16901.82|0
1624265760000|2021-06-21 08:56:00|16900.67|16900.67|16900.67|16900.67|16900.67|16900.67|16900.67|16900.67|0
1624265780000|2021-06-21 08:56:20|16902.07|16902.07|16902.07|16902.07|16902.07|16902.07|16902.07|16902.07|0
1624265800000|2021-06-21 08:56:40|16899.28|16899.28|16899.28|16899.28|16899.28|16899.28|16899.28|16899.28|0
1624265820000|2021-06-21 08:57:00|16891.34|16891.34|16891.34|16891.34|16891.34|16891.34|16891.34|16891.34|0
1624265840000|2021-06-21 08:57:20|16889.95|16889.95|16892.74|16892.74|16892.74|16892.74|16889.95|16889.95|0
1624266160000|2021-06-21 09:02:40|16895.54|16895.54|16895.54|16895.54|16895.54|16895.54|16895.54|16895.54|0
1624266190000|2021-06-21 09:03:10|16892.74|16892.74|16892.74|16892.74|16892.74|16892.74|16892.74|16892.74|0
1624266230000|2021-06-21 09:03:50|16896.94|16896.94|16896.94|16896.94|16896.94|16896.94|16896.94|16896.94|0
1624266280000|2021-06-21 09:04:40|16908.84|16908.84|16916.77|16916.77|16916.77|16916.77|16908.84|16908.84|0
1624266350000|2021-06-21 09:05:50|16920.73|16920.73|16920.73|16920.73|16920.73|16920.73|16920.73|16920.73|0
1624266430000|2021-06-21 09:07:10|16921.88|16921.88|16918.19|16918.19|16921.88|16921.88|16918.19|16918.19|0
1624266450000|2021-06-21 09:07:30|16919.33|16919.33|16919.33|16919.33|16919.33|16919.33|16919.33|16919.33|0
1624266480000|2021-06-21 09:08:00|16917.94|16917.94|16917.94|16917.94|16917.94|16917.94|16917.94|16917.94|0
1624266490000|2021-06-21 09:08:10|16919.08|16919.08|16919.08|16919.08|16919.08|16919.08|16919.08|16919.08|0
1624266540000|2021-06-21 09:09:00|16917.69|16917.69|16919.08|16919.08|16919.08|16919.08|16916.29|16916.29|0
1624266570000|2021-06-21 09:09:30|16920.48|16920.48|16920.48|16920.48|16920.48|16920.48|16920.48|16920.48|0
1624266610000|2021-06-21 09:10:10|16919.08|16919.08|16919.08|16919.08|16919.08|16919.08|16919.08|16919.08|0
1624266630000|2021-06-21 09:10:30|16920.48|16920.48|16920.48|16920.48|16920.48|16920.48|16920.48|16920.48|0
1624266800000|2021-06-21 09:13:20|16919.08|16919.08|16920.48|16920.48|16920.48|16920.48|16919.08|16919.08|0
1624266920000|2021-06-21 09:15:20|16921.88|16921.88|16948.44|16948.44|16948.44|16948.44|16921.88|16921.88|0
1624266940000|2021-06-21 09:15:40|16938.88|16938.88|16938.88|16938.88|16938.88|16938.88|16938.88|16938.88|0
1624266950000|2021-06-21 09:15:50|16940.28|16940.28|16940.28|16940.28|16940.28|16940.28|16940.28|16940.28|0
1624267080000|2021-06-21 09:18:00|16938.88|16938.88|16938.88|16938.88|16938.88|16938.88|16938.88|16938.88|0
1624267160000|2021-06-21 09:19:20|16937.73|16937.73|16938.88|16938.88|16938.88|16938.88|16937.73|16937.73|0
1624267350000|2021-06-21 09:22:30|16941.68|16941.68|16938.88|16938.88|16941.68|16941.68|16938.88|16938.88|0
1624267360000|2021-06-21 09:22:40|16942.84|16942.84|16942.84|16942.84|16942.84|16942.84|16942.84|16942.84|0
1624267370000|2021-06-21 09:22:50|16938.88|16938.88|16938.88|16938.88|16938.88|16938.88|16938.88|16938.88|0
1624267390000|2021-06-21 09:23:10|16937.48|16937.48|16937.48|16937.48|16937.48|16937.48|16937.48|16937.48|0
1624267460000|2021-06-21 09:24:20|16941.68|16941.68|16941.68|16941.68|16941.68|16941.68|16941.68|16941.68|0
1624267520000|2021-06-21 09:25:20|16942.83|16942.83|16942.83|16942.83|16942.83|16942.83|16942.83|16942.83|0
1624267530000|2021-06-21 09:25:30|16946.79|16946.79|16946.79|16946.79|16946.79|16946.79|16946.79|16946.79|0
1624267620000|2021-06-21 09:27:00|16948.19|16948.19|16948.19|16948.19|16948.19|16948.19|16948.19|16948.19|0
1624267630000|2021-06-21 09:27:10|16949.34|16949.34|16949.34|16949.34|16949.34|16949.34|16949.34|16949.34|0
1624267670000|2021-06-21 09:27:50|16953.3|16953.3|16953.3|16953.3|16953.3|16953.3|16953.3|16953.3|0
1624267740000|2021-06-21 09:29:00|16950.51|16950.51|16950.51|16950.51|16950.51|16950.51|16950.51|16950.51|0
1624267800000|2021-06-21 09:30:00|16949.11|16949.11|16949.11|16949.11|16949.11|16949.11|16949.11|16949.11|0
1624267820000|2021-06-21 09:30:20|16951.9|16951.9|16951.9|16951.9|16951.9|16951.9|16951.9|16951.9|0
1624267900000|2021-06-21 09:31:40|16940.01|16940.01|16940.01|16940.01|16940.01|16940.01|16940.01|16940.01|0
1624267960000|2021-06-21 09:32:40|16942.81|16942.81|16942.81|16942.81|16942.81|16942.81|16942.81|16942.81|0
1624268010000|2021-06-21 09:33:30|16946.77|16946.77|16946.77|16946.77|16946.77|16946.77|16946.77|16946.77|0
1624268050000|2021-06-21 09:34:10|16942.81|16942.81|16942.81|16942.81|16942.81|16942.81|16942.81|16942.81|0
1624268060000|2021-06-21 09:34:20|16938.61|16938.61|16938.61|16938.61|16938.61|16938.61|16938.61|16938.61|0
1624268090000|2021-06-21 09:34:50|16934.64|16934.64|16934.64|16934.64|16934.64|16934.64|16934.64|16934.64|0
1624268100000|2021-06-21 09:35:00|16933.24|16933.24|16932.1|16932.1|16933.24|16933.24|16932.1|16932.1|0
1624268120000|2021-06-21 09:35:20|16933.5|16933.5|16933.5|16933.5|16933.5|16933.5|16933.5|16933.5|0
1624268250000|2021-06-21 09:37:30|16929.53|16929.53|16926.71|16926.71|16929.53|16929.53|16925.56|16925.56|0
1624268290000|2021-06-21 09:38:10|16925.31|16925.31|16925.31|16925.31|16925.31|16925.31|16925.31|16925.31|0
1624268330000|2021-06-21 09:38:50|16926.71|16926.71|16926.71|16926.71|16926.71|16926.71|16926.71|16926.71|0
1624268340000|2021-06-21 09:39:00|16918.78|16918.78|16922.75|16922.75|16922.75|16922.75|16918.78|16918.78|0
1624268360000|2021-06-21 09:39:20|16919.95|16919.95|16919.95|16919.95|16919.95|16919.95|16919.95|16919.95|0
1624268380000|2021-06-21 09:39:40|16924.15|16924.15|16922.75|16922.75|16924.15|16924.15|16922.75|16922.75|0
1624268420000|2021-06-21 09:40:20|16924.15|16924.15|16924.15|16924.15|16924.15|16924.15|16924.15|16924.15|0
1624268440000|2021-06-21 09:40:40|16922.75|16922.75|16922.75|16922.75|16922.75|16922.75|16922.75|16922.75|0
1624268460000|2021-06-21 09:41:00|16921.35|16921.35|16921.35|16921.35|16921.35|16921.35|16921.35|16921.35|0
1624268470000|2021-06-21 09:41:10|16922.75|16922.75|16921.35|16921.35|16922.75|16922.75|16921.35|16921.35|0
1624268510000|2021-06-21 09:41:50|16917.38|16917.38|16917.38|16917.38|16917.38|16917.38|16917.38|16917.38|0
1624268640000|2021-06-21 09:44:00|16918.78|16918.78|16918.78|16918.78|16918.78|16918.78|16918.78|16918.78|0
1624268660000|2021-06-21 09:44:20|16920.18|16920.18|16920.18|16920.18|16920.18|16920.18|16920.18|16920.18|0
1624268690000|2021-06-21 09:44:50|16922.98|16922.98|16922.98|16922.98|16922.98|16922.98|16922.98|16922.98|0
1624268700000|2021-06-21 09:45:00|16924.13|16924.13|16925.28|16925.28|16925.28|16925.28|16924.13|16924.13|0
1624268720000|2021-06-21 09:45:20|16933.21|16933.21|16937.41|16937.41|16937.41|16937.41|16933.21|16933.21|0
1624268750000|2021-06-21 09:45:50|16938.56|16938.56|16938.56|16938.56|16938.56|16938.56|16938.56|16938.56|0
1624268780000|2021-06-21 09:46:20|16937.16|16937.16|16937.16|16937.16|16937.16|16937.16|16937.16|16937.16|0
1624268800000|2021-06-21 09:46:40|16941.12|16941.12|16942.27|16942.27|16942.27|16942.27|16941.12|16941.12|0
1624268810000|2021-06-21 09:46:50|16939.47|16939.47|16939.47|16939.47|16939.47|16939.47|16939.47|16939.47|0
1624268960000|2021-06-21 09:49:20|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|0
1624269000000|2021-06-21 09:50:00|16944.84|16944.84|16944.84|16944.84|16944.84|16944.84|16944.84|16944.84|0
1624269100000|2021-06-21 09:51:40|16949.04|16949.04|16951.84|16951.84|16951.84|16951.84|16949.04|16949.04|0
1624269110000|2021-06-21 09:51:50|16956.04|16956.04|16956.04|16956.04|16956.04|16956.04|16956.04|16956.04|0
1624269290000|2021-06-21 09:54:50|16954.64|16954.64|16954.64|16954.64|16954.64|16954.64|16954.64|16954.64|0
1624269420000|2021-06-21 09:57:00|16958.83|16958.83|16958.83|16958.83|16958.83|16958.83|16958.83|16958.83|0
1624269560000|2021-06-21 09:59:20|16957.43|16957.43|16957.43|16957.43|16957.43|16957.43|16953.47|16953.47|0
1624269690000|2021-06-21 10:01:30|16961.63|16961.63|16961.63|16961.63|16961.63|16961.63|16961.63|16961.63|0
1624269700000|2021-06-21 10:01:40|16962.78|16962.78|16963.93|16963.93|16963.93|16963.93|16962.78|16962.78|0
1624269710000|2021-06-21 10:01:50|16962.53|16962.53|16962.53|16962.53|16962.53|16962.53|16962.53|16962.53|0
1624269750000|2021-06-21 10:02:30|16961.13|16961.13|16961.13|16961.13|16961.13|16961.13|16961.13|16961.13|0
1624269780000|2021-06-21 10:03:00|16959.73|16959.73|16956.93|16956.93|16959.73|16959.73|16956.93|16956.93|0
1624269800000|2021-06-21 10:03:20|16955.53|16955.53|16955.53|16955.53|16955.53|16955.53|16955.53|16955.53|0
1624269810000|2021-06-21 10:03:30|16954.14|16954.14|16954.14|16954.14|16954.14|16954.14|16954.14|16954.14|0
1624269840000|2021-06-21 10:04:00|16956.93|16956.93|16956.93|16956.93|16956.93|16956.93|16956.93|16956.93|0
1624270080000|2021-06-21 10:08:00|16955.53|16955.53|16955.53|16955.53|16955.53|16955.53|16955.53|16955.53|0
1624270110000|2021-06-21 10:08:30|16959.5|16959.5|16963.47|16963.47|16963.47|16963.47|16959.5|16959.5|0
1624270190000|2021-06-21 10:09:50|16964.86|16964.86|16964.86|16964.86|16964.86|16964.86|16964.86|16964.86|0
1624270210000|2021-06-21 10:10:10|16962.57|16962.57|16963.72|16963.72|16963.72|16963.72|16962.57|16962.57|0
1624270220000|2021-06-21 10:10:20|16967.68|16967.68|16967.68|16967.68|16967.68|16967.68|16967.68|16967.68|0
1624270240000|2021-06-21 10:10:40|16971.65|16971.65|16971.65|16971.65|16971.65|16971.65|16971.65|16971.65|0
1624270300000|2021-06-21 10:11:40|16973.05|16973.05|16973.05|16973.05|16973.05|16973.05|16973.05|16973.05|0
1624270480000|2021-06-21 10:14:40|16970.25|16970.25|16970.25|16970.25|16970.25|16970.25|16970.25|16970.25|0
1624270530000|2021-06-21 10:15:30|16971.65|16971.65|16971.65|16971.65|16971.65|16971.65|16971.65|16971.65|0
1624270720000|2021-06-21 10:18:40|16968.85|16968.85|16968.85|16968.85|16968.85|16968.85|16968.85|16968.85|0
1624270740000|2021-06-21 10:19:00|16967.45|16967.45|16967.45|16967.45|16967.45|16967.45|16967.45|16967.45|0
1624270820000|2021-06-21 10:20:20|16968.85|16968.85|16968.85|16968.85|16968.85|16968.85|16968.85|16968.85|0
1624270940000|2021-06-21 10:22:20|16967.45|16967.45|16967.45|16967.45|16967.45|16967.45|16967.45|16967.45|0
1624271060000|2021-06-21 10:24:20|16968.85|16968.85|16970|16970|16971.15|16971.15|16967.7|16967.7|0
1624271070000|2021-06-21 10:24:30|16972.29|16972.29|16970.9|16970.9|16972.29|16972.29|16970.9|16970.9|0
1624271120000|2021-06-21 10:25:20|16973.69|16973.69|16973.69|16973.69|16973.69|16973.69|16973.69|16973.69|0
1624271180000|2021-06-21 10:26:20|16970.9|16970.9|16970.9|16970.9|16970.9|16970.9|16970.9|16970.9|0
1624271290000|2021-06-21 10:28:10|16968.1|16968.1|16968.1|16968.1|16968.1|16968.1|16968.1|16968.1|0
1624271360000|2021-06-21 10:29:20|16972.06|16972.06|16972.06|16972.06|16972.06|16972.06|16972.06|16972.06|0
1624271370000|2021-06-21 10:29:30|16968.1|16968.1|16966.7|16966.7|16968.1|16968.1|16966.7|16966.7|0
1624271460000|2021-06-21 10:31:00|16968.1|16968.1|16972.06|16972.06|16972.06|16972.06|16968.1|16968.1|0
1624271470000|2021-06-21 10:31:10|16973.21|16973.21|16974.86|16974.86|16976.01|16976.01|16973.21|16973.21|0
1624271500000|2021-06-21 10:31:40|16976.26|16976.26|16976.26|16976.26|16976.26|16976.26|16976.26|16976.26|0
1624271520000|2021-06-21 10:32:00|16977.66|16977.66|16977.66|16977.66|16977.66|16977.66|16977.66|16977.66|0
1624271530000|2021-06-21 10:32:10|16979.06|16979.06|16979.06|16979.06|16979.06|16979.06|16979.06|16979.06|0
1624271590000|2021-06-21 10:33:10|16981.86|16981.86|16981.86|16981.86|16981.86|16981.86|16981.86|16981.86|0
1624271670000|2021-06-21 10:34:30|16980.46|16980.46|16980.46|16980.46|16980.46|16980.46|16980.46|16980.46|0
1624271700000|2021-06-21 10:35:00|16988.39|16988.39|16988.39|16988.39|16988.39|16988.39|16988.39|16988.39|0
1624271760000|2021-06-21 10:36:00|16986.99|16986.99|16986.99|16986.99|16986.99|16986.99|16986.99|16986.99|0
1624271910000|2021-06-21 10:38:30|16989.79|16989.79|16989.79|16989.79|16989.79|16989.79|16989.79|16989.79|0
1624271920000|2021-06-21 10:38:40|16991.19|16991.19|16992.59|16992.59|16992.59|16992.59|16991.19|16991.19|0
1624272020000|2021-06-21 10:40:20|16995.39|16995.39|16995.39|16995.39|16995.39|16995.39|16995.39|16995.39|0
1624272120000|2021-06-21 10:42:00|16998.19|16998.19|16998.19|16998.19|16999.58|16999.58|16998.19|16998.19|0
1624272200000|2021-06-21 10:43:20|16999.58|16999.58|16996.79|16996.79|16999.58|16999.58|16996.79|16996.79|0
1624272270000|2021-06-21 10:44:30|16995.39|16995.39|16995.39|16995.39|16995.39|16995.39|16995.39|16995.39|0
1624272290000|2021-06-21 10:44:50|16993.99|16993.99|16993.99|16993.99|16993.99|16993.99|16993.99|16993.99|0
1624272330000|2021-06-21 10:45:30|16990.02|16990.02|16980.69|16980.69|16990.02|16990.02|16980.69|16980.69|0
1624272460000|2021-06-21 10:47:40|16977.89|16977.89|16977.89|16977.89|16977.89|16977.89|16977.89|16977.89|0
1624272470000|2021-06-21 10:47:50|16973.93|16973.93|16973.93|16973.93|16973.93|16973.93|16973.93|16973.93|0
1624272490000|2021-06-21 10:48:10|16976.73|16976.73|16976.73|16976.73|16976.73|16976.73|16976.73|16976.73|0
1624272500000|2021-06-21 10:48:20|16975.33|16975.33|16972.53|16972.53|16975.33|16975.33|16972.53|16972.53|0
1624272520000|2021-06-21 10:48:40|16968.56|16968.56|16968.56|16968.56|16968.56|16968.56|16968.56|16968.56|0
1624272660000|2021-06-21 10:51:00|16972.53|16972.53|16972.53|16972.53|16972.53|16972.53|16972.53|16972.53|0
1624272720000|2021-06-21 10:52:00|16976.49|16976.49|16980.46|16980.46|16980.46|16980.46|16976.49|16976.49|0
1624272760000|2021-06-21 10:52:40|16981.86|16981.86|16981.86|16981.86|16981.86|16981.86|16981.86|16981.86|0
1624272780000|2021-06-21 10:53:00|16983.26|16983.26|16983.26|16983.26|16983.26|16983.26|16983.26|16983.26|0
1624272910000|2021-06-21 10:55:10|16984.66|16984.66|16984.66|16984.66|16984.66|16984.66|16984.66|16984.66|0
1624272920000|2021-06-21 10:55:20|16986.06|16986.06|16986.06|16986.06|16986.06|16986.06|16986.06|16986.06|0
1624273150000|2021-06-21 10:59:10|16984.66|16984.66|16984.66|16984.66|16984.66|16984.66|16984.66|16984.66|0
1624273200000|2021-06-21 11:00:00|16983.51|16983.51|16983.51|16983.51|16983.51|16983.51|16983.51|16983.51|0
1624273250000|2021-06-21 11:00:50|16975.58|16975.58|16975.58|16975.58|16975.58|16975.58|16975.58|16975.58|0
1624273410000|2021-06-21 11:03:30|16974.18|16974.18|16973.03|16973.03|16974.18|16974.18|16973.03|16973.03|0
1624273550000|2021-06-21 11:05:50|16976.99|16976.99|16978.39|16978.39|16978.39|16978.39|16976.99|16976.99|0
1624273570000|2021-06-21 11:06:10|16979.79|16979.79|16979.79|16979.79|16979.79|16979.79|16979.79|16979.79|0
1624273590000|2021-06-21 11:06:30|16978.39|16978.39|16978.39|16978.39|16978.39|16978.39|16978.39|16978.39|0
1624273620000|2021-06-21 11:07:00|16975.59|16975.59|16974.19|16974.19|16975.59|16975.59|16974.19|16974.19|0
1624273700000|2021-06-21 11:08:20|16975.59|16975.59|16975.59|16975.59|16975.59|16975.59|16975.59|16975.59|0
1624273720000|2021-06-21 11:08:40|16974.19|16974.19|16974.19|16974.19|16974.19|16974.19|16974.19|16974.19|0
1624273730000|2021-06-21 11:08:50|16973.05|16973.05|16973.05|16973.05|16973.05|16973.05|16973.05|16973.05|0
1624273840000|2021-06-21 11:10:40|16965.11|16965.11|16965.11|16965.11|16965.11|16965.11|16965.11|16965.11|0
1624273850000|2021-06-21 11:10:50|16963.72|16963.72|16959.52|16959.52|16963.72|16963.72|16959.52|16959.52|0
1624273940000|2021-06-21 11:12:20|16953.92|16953.92|16953.92|16953.92|16953.92|16953.92|16953.92|16953.92|0
1624273950000|2021-06-21 11:12:30|16952.52|16952.52|16952.52|16952.52|16952.52|16952.52|16952.52|16952.52|0
1624274000000|2021-06-21 11:13:20|16949.72|16949.72|16948.32|16948.32|16949.72|16949.72|16948.32|16948.32|0
1624274010000|2021-06-21 11:13:30|16942.72|16942.72|16942.72|16942.72|16942.72|16942.72|16942.72|16942.72|0
1624274060000|2021-06-21 11:14:20|16943.87|16943.87|16943.87|16943.87|16943.87|16943.87|16943.87|16943.87|0
1624274240000|2021-06-21 11:17:20|16946.67|16946.67|16946.67|16946.67|16946.67|16946.67|16946.67|16946.67|0
1624274280000|2021-06-21 11:18:00|16948.07|16948.07|16931.98|16931.98|16948.07|16948.07|16931.98|16931.98|0
1624274300000|2021-06-21 11:18:20|16930.58|16930.58|16929.43|16929.43|16930.58|16930.58|16929.43|16929.43|0
1624274340000|2021-06-21 11:19:00|16925.23|16925.23|16925.23|16925.23|16925.23|16925.23|16925.23|16925.23|0
1624274390000|2021-06-21 11:19:50|16928.03|16928.03|16928.03|16928.03|16928.03|16928.03|16928.03|16928.03|0
1624274420000|2021-06-21 11:20:20|16932.23|16932.23|16933.63|16933.63|16933.63|16933.63|16932.23|16932.23|0
1624274470000|2021-06-21 11:21:10|16937.82|16937.82|16937.82|16937.82|16937.82|16937.82|16937.82|16937.82|0
1624274490000|2021-06-21 11:21:30|16942.02|16942.02|16942.02|16942.02|16942.02|16942.02|16942.02|16942.02|0
1624274510000|2021-06-21 11:21:50|16940.87|16940.87|16940.87|16940.87|16940.87|16940.87|16940.87|16940.87|0
1624274520000|2021-06-21 11:22:00|16938.07|16938.07|16938.07|16938.07|16938.07|16938.07|16938.07|16938.07|0
1624274550000|2021-06-21 11:22:30|16936.68|16936.68|16936.68|16936.68|16936.68|16936.68|16936.68|16936.68|0
1624274560000|2021-06-21 11:22:40|16938.07|16938.07|16934.11|16934.11|16938.07|16938.07|16934.11|16934.11|0
1624274590000|2021-06-21 11:23:10|16936.91|16936.91|16936.91|16936.91|16936.91|16936.91|16936.91|16936.91|0
1624274620000|2021-06-21 11:23:40|16938.31|16938.31|16938.31|16938.31|16938.31|16938.31|16938.31|16938.31|0
1624274640000|2021-06-21 11:24:00|16942.51|16942.51|16942.51|16942.51|16942.51|16942.51|16942.51|16942.51|0
1624274690000|2021-06-21 11:24:50|16941.11|16941.11|16941.11|16941.11|16941.11|16941.11|16941.11|16941.11|0
1624274730000|2021-06-21 11:25:30|16936.91|16936.91|16936.91|16936.91|16936.91|16936.91|16936.91|16936.91|0
1624274740000|2021-06-21 11:25:40|16938.31|16938.31|16938.31|16938.31|16938.31|16938.31|16938.31|16938.31|0
1624274750000|2021-06-21 11:25:50|16939.71|16939.71|16938.31|16938.31|16939.71|16939.71|16938.31|16938.31|0
1624274770000|2021-06-21 11:26:10|16936.91|16936.91|16936.91|16936.91|16936.91|16936.91|16936.91|16936.91|0
1624274930000|2021-06-21 11:28:50|16939.71|16939.71|16941.11|16941.11|16941.11|16941.11|16939.71|16939.71|0
1624274980000|2021-06-21 11:29:40|16939.96|16939.96|16937.16|16937.16|16939.96|16939.96|16937.16|16937.16|0
1624274990000|2021-06-21 11:29:50|16942.76|16942.76|16942.76|16942.76|16942.76|16942.76|16942.76|16942.76|0
1624275000000|2021-06-21 11:30:00|16944.16|16944.16|16945.56|16945.56|16945.56|16945.56|16944.16|16944.16|0
1624275010000|2021-06-21 11:30:10|16941.59|16941.59|16945.56|16945.56|16945.56|16945.56|16941.59|16941.59|0
1624275030000|2021-06-21 11:30:30|16948.35|16948.35|16948.35|16948.35|16948.35|16948.35|16946.96|16946.96|0
1624275040000|2021-06-21 11:30:40|16949.75|16949.75|16949.75|16949.75|16949.75|16949.75|16949.75|16949.75|0
1624275050000|2021-06-21 11:30:50|16948.35|16948.35|16948.35|16948.35|16948.35|16948.35|16948.35|16948.35|0
1624275060000|2021-06-21 11:31:00|16945.56|16945.56|16945.56|16945.56|16945.56|16945.56|16945.56|16945.56|0
1624275190000|2021-06-21 11:33:10|16944.16|16944.16|16944.16|16944.16|16944.16|16944.16|16944.16|16944.16|0
1624275270000|2021-06-21 11:34:30|16946.96|16946.96|16946.96|16946.96|16946.96|16946.96|16946.96|16946.96|0
1624275280000|2021-06-21 11:34:40|16945.56|16945.56|16945.56|16945.56|16945.56|16945.56|16945.56|16945.56|0
1624275430000|2021-06-21 11:37:10|16949.52|16949.52|16949.52|16949.52|16949.52|16949.52|16949.52|16949.52|0
1624275440000|2021-06-21 11:37:20|16953.49|16953.49|16953.49|16953.49|16953.49|16953.49|16953.49|16953.49|0
1624275570000|2021-06-21 11:39:30|16956.29|16956.29|16964.22|16964.22|16964.22|16964.22|16956.29|16956.29|0
1624275600000|2021-06-21 11:40:00|16962.82|16962.82|16962.82|16962.82|16962.82|16962.82|16962.82|16962.82|0
1624275750000|2021-06-21 11:42:30|16961.42|16961.42|16960.27|16960.27|16961.42|16961.42|16959.12|16959.12|0
1624275760000|2021-06-21 11:42:40|16961.67|16961.67|16961.67|16961.67|16961.67|16961.67|16961.67|16961.67|0
1624275840000|2021-06-21 11:44:00|16960.27|16960.27|16960.27|16960.27|16960.27|16960.27|16960.27|16960.27|0
1624275890000|2021-06-21 11:44:50|16964.23|16964.23|16964.23|16964.23|16964.23|16964.23|16964.23|16964.23|0
1624275900000|2021-06-21 11:45:00|16968.2|16968.2|16969.6|16969.6|16969.6|16969.6|16968.2|16968.2|0
1624275910000|2021-06-21 11:45:10|16973.56|16973.56|16973.56|16973.56|16973.56|16973.56|16973.56|16973.56|0
1624275990000|2021-06-21 11:46:30|16969.6|16969.6|16969.6|16969.6|16969.6|16969.6|16969.6|16969.6|0
1624276000000|2021-06-21 11:46:40|16970.75|16970.75|16971.9|16971.9|16971.9|16971.9|16970.75|16970.75|0
1624276010000|2021-06-21 11:46:50|16973.05|16973.05|16973.05|16973.05|16973.05|16973.05|16973.05|16973.05|0
1624276080000|2021-06-21 11:48:00|16977.24|16977.24|16980.04|16980.04|16980.04|16980.04|16977.24|16977.24|0
1624276090000|2021-06-21 11:48:10|16978.64|16978.64|16978.64|16978.64|16978.64|16978.64|16978.64|16978.64|0
1624276130000|2021-06-21 11:48:50|16982.61|16982.61|16982.61|16982.61|16982.61|16982.61|16982.61|16982.61|0
1624276150000|2021-06-21 11:49:10|16986.57|16986.57|16986.57|16986.57|16986.57|16986.57|16986.57|16986.57|0
1624276170000|2021-06-21 11:49:30|16985.17|16985.17|16985.17|16985.17|16985.17|16985.17|16985.17|16985.17|0
1624276300000|2021-06-21 11:51:40|16983.77|16983.77|16987.74|16987.74|16987.74|16987.74|16983.77|16983.77|0
1624276370000|2021-06-21 11:52:50|16986.59|16986.59|16986.59|16986.59|16986.59|16986.59|16986.59|16986.59|0
1624276390000|2021-06-21 11:53:10|16989.39|16989.39|16990.54|16990.54|16990.54|16990.54|16989.39|16989.39|0
1624276440000|2021-06-21 11:54:00|16989.14|16989.14|16989.14|16989.14|16989.14|16989.14|16989.14|16989.14|0
1624276530000|2021-06-21 11:55:30|16987.74|16987.74|16989.14|16989.14|16990.54|16990.54|16986.34|16986.34|0
1624276620000|2021-06-21 11:57:00|16990.54|16990.54|16990.54|16990.54|16990.54|16990.54|16990.54|16990.54|0
1624276700000|2021-06-21 11:58:20|16989.14|16989.14|16989.14|16989.14|16989.14|16989.14|16989.14|16989.14|0
1624276790000|2021-06-21 11:59:50|16990.29|16990.29|16990.29|16990.29|16990.29|16990.29|16990.29|16990.29|0
1624276840000|2021-06-21 12:00:40|16987.49|16987.49|16987.49|16987.49|16987.49|16987.49|16987.49|16987.49|0
1624276870000|2021-06-21 12:01:10|16986.34|16986.34|16987.74|16987.74|16987.74|16987.74|16986.34|16986.34|0
1624276880000|2021-06-21 12:01:20|17003.6|17003.6|17010.37|17010.37|17014.33|17014.33|17003.6|17003.6|0
1624276940000|2021-06-21 12:02:20|17006.17|17006.17|17006.17|17006.17|17006.17|17006.17|17006.17|17006.17|0
1624276990000|2021-06-21 12:03:10|17004.77|17004.77|17004.77|17004.77|17004.77|17004.77|17004.77|17004.77|0
1624277030000|2021-06-21 12:03:50|17007.57|17007.57|17007.57|17007.57|17007.57|17007.57|17007.57|17007.57|0
1624277040000|2021-06-21 12:04:00|17008.97|17008.97|17008.97|17008.97|17008.97|17008.97|17008.97|17008.97|0
1624277060000|2021-06-21 12:04:20|17007.57|17007.57|17007.57|17007.57|17007.57|17007.57|17007.57|17007.57|0
1624277140000|2021-06-21 12:05:40|17008.97|17008.97|17008.97|17008.97|17008.97|17008.97|17008.97|17008.97|0
1624277220000|2021-06-21 12:07:00|17012.93|17012.93|17012.93|17012.93|17012.93|17012.93|17012.93|17012.93|0
1624277280000|2021-06-21 12:08:00|17014.33|17014.33|17013.18|17013.18|17014.33|17014.33|17013.18|17013.18|0
1624277410000|2021-06-21 12:10:10|17014.58|17014.58|17019.44|17019.44|17019.44|17019.44|17014.58|17014.58|0
1624277420000|2021-06-21 12:10:20|17015.48|17015.48|17015.48|17015.48|17015.48|17015.48|17015.48|17015.48|0
1624277450000|2021-06-21 12:10:50|17014.08|17014.08|17014.08|17014.08|17014.08|17014.08|17014.08|17014.08|0
1624277500000|2021-06-21 12:11:40|17012.93|17012.93|17012.93|17012.93|17012.93|17012.93|17012.93|17012.93|0
1624277510000|2021-06-21 12:11:50|17008.97|17008.97|17006.15|17006.15|17008.97|17008.97|17005|17005|0
1624277650000|2021-06-21 12:14:10|17004.75|17004.75|17004.75|17004.75|17004.75|17004.75|17004.75|17004.75|0
1624277720000|2021-06-21 12:15:20|17006.15|17006.15|17006.15|17006.15|17006.15|17006.15|17006.15|17006.15|0
1624277760000|2021-06-21 12:16:00|17003.35|17003.35|17003.35|17003.35|17003.35|17003.35|17003.35|17003.35|0
1624277770000|2021-06-21 12:16:10|17006.15|17006.15|17006.15|17006.15|17006.15|17006.15|17006.15|17006.15|0
1624277810000|2021-06-21 12:16:50|17007.55|17007.55|17008.95|17008.95|17008.95|17008.95|17007.55|17007.55|0
1624277880000|2021-06-21 12:18:00|17004.98|17004.98|17004.98|17004.98|17004.98|17004.98|17004.98|17004.98|0
1624277890000|2021-06-21 12:18:10|17003.58|17003.58|17002.18|17002.18|17003.58|17003.58|17002.18|17002.18|0
1624277930000|2021-06-21 12:18:50|16998.22|16998.22|16998.22|16998.22|16998.22|16998.22|16998.22|16998.22|0
1624277950000|2021-06-21 12:19:10|17002.18|17002.18|17002.18|17002.18|17002.18|17002.18|17002.18|17002.18|0
1624278000000|2021-06-21 12:20:00|17003.58|17003.58|16999.62|16999.62|17003.58|17003.58|16999.62|16999.62|0
1624278030000|2021-06-21 12:20:30|16995.65|16995.65|16995.65|16995.65|16995.65|16995.65|16995.65|16995.65|0
1624278060000|2021-06-21 12:21:00|16999.62|16999.62|16999.62|16999.62|16999.62|16999.62|16999.62|16999.62|0
1624278070000|2021-06-21 12:21:10|16998.47|16998.47|16998.47|16998.47|16998.47|16998.47|16998.47|16998.47|0
1624278080000|2021-06-21 12:21:20|16994.5|16994.5|16995.9|16995.9|16995.9|16995.9|16994.5|16994.5|0
1624278120000|2021-06-21 12:22:00|16994.75|16994.75|16990.79|16990.79|16994.75|16994.75|16990.79|16990.79|0
1624278160000|2021-06-21 12:22:40|16991.94|16991.94|16990.79|16990.79|16991.94|16991.94|16990.79|16990.79|0
1624278170000|2021-06-21 12:22:50|16991.94|16991.94|16991.94|16991.94|16991.94|16991.94|16991.94|16991.94|0
1624278200000|2021-06-21 12:23:20|16987.97|16987.97|16987.97|16987.97|16987.97|16987.97|16987.97|16987.97|0
1624278300000|2021-06-21 12:25:00|16990.77|16990.77|16990.77|16990.77|16990.77|16990.77|16990.77|16990.77|0
1624278390000|2021-06-21 12:26:30|16989.37|16989.37|16992.17|16992.17|16992.17|16992.17|16989.37|16989.37|0
1624278470000|2021-06-21 12:27:50|16994.97|16994.97|16994.97|16994.97|16994.97|16994.97|16994.97|16994.97|0
1624278640000|2021-06-21 12:30:40|16993.82|16993.82|16993.82|16993.82|16993.82|16993.82|16993.82|16993.82|0
1624278650000|2021-06-21 12:30:50|16992.67|16992.67|16992.67|16992.67|16992.67|16992.67|16992.67|16992.67|0
1624278660000|2021-06-21 12:31:00|16996.64|16996.64|16996.64|16996.64|16996.64|16996.64|16996.64|16996.64|0
1624278690000|2021-06-21 12:31:30|16997.79|16997.79|16997.79|16997.79|16997.79|16997.79|16997.79|16997.79|0
1624278750000|2021-06-21 12:32:30|16998.94|16998.94|16998.94|16998.94|16998.94|16998.94|16998.94|16998.94|0
1624278820000|2021-06-21 12:33:40|16994.97|16994.97|16998.94|16998.94|16998.94|16998.94|16994.97|16994.97|0
1624278850000|2021-06-21 12:34:10|17000.09|17000.09|17000.09|17000.09|17000.09|17000.09|17000.09|17000.09|0
1624278960000|2021-06-21 12:36:00|17001.23|17001.23|17001.23|17001.23|17004.03|17004.03|17001.23|17001.23|0
1624278970000|2021-06-21 12:36:10|16998.44|16998.44|16998.44|16998.44|16998.44|16998.44|16998.44|16998.44|0
1624279210000|2021-06-21 12:40:10|16994.24|16994.24|16998.2|16998.2|16998.2|16998.2|16994.24|16994.24|0
1624279270000|2021-06-21 12:41:10|16997.05|16997.05|16997.05|16997.05|16997.05|16997.05|16997.05|16997.05|0
1624279300000|2021-06-21 12:41:40|16995.65|16995.65|16992.85|16992.85|16995.65|16995.65|16992.85|16992.85|0
1624279370000|2021-06-21 12:42:50|16990.06|16990.06|16990.06|16990.06|16990.06|16990.06|16990.06|16990.06|0
1624279380000|2021-06-21 12:43:00|16992.85|16992.85|16992.85|16992.85|16992.85|16992.85|16992.85|16992.85|0
1624279400000|2021-06-21 12:43:20|16984.92|16984.92|16984.92|16984.92|16984.92|16984.92|16984.92|16984.92|0
1624279430000|2021-06-21 12:43:50|16986.07|16986.07|16986.07|16986.07|16986.07|16986.07|16986.07|16986.07|0
1624279440000|2021-06-21 12:44:00|16983.27|16983.27|16983.27|16983.27|16983.27|16983.27|16983.27|16983.27|0
1624279450000|2021-06-21 12:44:10|16979.31|16979.31|16983.27|16983.27|16983.27|16983.27|16979.31|16979.31|0
1624279480000|2021-06-21 12:44:40|16979.31|16979.31|16979.31|16979.31|16979.31|16979.31|16979.31|16979.31|0
1624279490000|2021-06-21 12:44:50|16975.34|16975.34|16975.34|16975.34|16975.34|16975.34|16975.34|16975.34|0
1624279500000|2021-06-21 12:45:00|16973.94|16973.94|16973.94|16973.94|16973.94|16973.94|16973.94|16973.94|0
1624279560000|2021-06-21 12:46:00|16977.91|16977.91|16977.91|16977.91|16977.91|16977.91|16977.91|16977.91|0
1624279580000|2021-06-21 12:46:20|16980.71|16980.71|16980.71|16980.71|16980.71|16980.71|16980.71|16980.71|0
1624279630000|2021-06-21 12:47:10|16979.31|16979.31|16979.31|16979.31|16979.31|16979.31|16979.31|16979.31|0
1624279650000|2021-06-21 12:47:30|16975.34|16975.34|16971.38|16971.38|16975.34|16975.34|16971.38|16971.38|0
1624279750000|2021-06-21 12:49:10|16970.23|16970.23|16971.38|16971.38|16971.38|16971.38|16970.23|16970.23|0
1624279780000|2021-06-21 12:49:40|16972.78|16972.78|16968.58|16968.58|16972.78|16972.78|16968.58|16968.58|0
1624279810000|2021-06-21 12:50:10|16969.98|16969.98|16972.78|16972.78|16972.78|16972.78|16969.98|16969.98|0
1624279870000|2021-06-21 12:51:10|16971.63|16971.63|16971.63|16971.63|16971.63|16971.63|16971.63|16971.63|0
1624279960000|2021-06-21 12:52:40|16974.43|16974.43|16974.43|16974.43|16974.43|16974.43|16974.43|16974.43|0
1624280010000|2021-06-21 12:53:30|16975.83|16975.83|16975.83|16975.83|16975.83|16975.83|16975.83|16975.83|0
1624280100000|2021-06-21 12:55:00|16971.86|16971.86|16969.06|16969.06|16971.86|16971.86|16969.06|16969.06|0
1624280120000|2021-06-21 12:55:20|16965.1|16965.1|16965.1|16965.1|16965.1|16965.1|16965.1|16965.1|0
1624280140000|2021-06-21 12:55:40|16966.25|16966.25|16966.25|16966.25|16966.25|16966.25|16966.25|16966.25|0
1624280200000|2021-06-21 12:56:40|16967.65|16967.65|16967.65|16967.65|16967.65|16967.65|16967.65|16967.65|0
1624280230000|2021-06-21 12:57:10|16966.5|16966.5|16966.5|16966.5|16966.5|16966.5|16966.5|16966.5|0
1624280240000|2021-06-21 12:57:20|16967.65|16967.65|16967.65|16967.65|16967.65|16967.65|16967.65|16967.65|0
1624280250000|2021-06-21 12:57:30|16969.05|16969.05|16970.45|16970.45|16970.45|16970.45|16969.05|16969.05|0
1624280320000|2021-06-21 12:58:40|16974.41|16974.41|16982.34|16982.34|16982.34|16982.34|16974.41|16974.41|0
1624280330000|2021-06-21 12:58:50|16986.31|16986.31|16986.31|16986.31|16986.31|16986.31|16986.31|16986.31|0
1624280350000|2021-06-21 12:59:10|16985.16|16985.16|16985.16|16985.16|16985.16|16985.16|16985.16|16985.16|0
1624280380000|2021-06-21 12:59:40|16979.56|16979.56|16979.56|16979.56|16979.56|16979.56|16979.56|16979.56|0
1624280430000|2021-06-21 13:00:30|16975.59|16975.59|16975.59|16975.59|16975.59|16975.59|16975.59|16975.59|0
1624280570000|2021-06-21 13:02:50|16967.66|16967.66|16971.63|16971.63|16971.63|16971.63|16967.66|16967.66|0
1624280650000|2021-06-21 13:04:10|16972.78|16972.78|16972.78|16972.78|16972.78|16972.78|16972.78|16972.78|0
1624280670000|2021-06-21 13:04:30|16974.18|16974.18|16974.18|16974.18|16974.18|16974.18|16974.18|16974.18|0
1624280700000|2021-06-21 13:05:00|16973.03|16973.03|16973.03|16973.03|16973.03|16973.03|16973.03|16973.03|0
1624280760000|2021-06-21 13:06:00|16974.18|16974.18|16974.18|16974.18|16974.18|16974.18|16973.03|16973.03|0
1624280770000|2021-06-21 13:06:10|16973.03|16973.03|16974.18|16974.18|16974.18|16974.18|16973.03|16973.03|0
1624280790000|2021-06-21 13:06:30|16973.03|16973.03|16971.88|16971.88|16973.03|16973.03|16971.88|16971.88|0
1624280820000|2021-06-21 13:07:00|16970.48|16970.48|16970.48|16970.48|16970.48|16970.48|16970.48|16970.48|0
1624280840000|2021-06-21 13:07:20|16971.63|16971.63|16971.63|16971.63|16971.63|16971.63|16971.63|16971.63|0
1624280920000|2021-06-21 13:08:40|16967.66|16967.66|16975.59|16975.59|16975.59|16975.59|16967.66|16967.66|0
1624281190000|2021-06-21 13:13:10|16971.63|16971.63|16971.63|16971.63|16971.63|16971.63|16971.63|16971.63|0
1624281260000|2021-06-21 13:14:20|16970.23|16970.23|16970.23|16970.23|16970.23|16970.23|16970.23|16970.23|0
1624281280000|2021-06-21 13:14:40|16966.26|16966.26|16966.26|16966.26|16966.26|16966.26|16966.26|16966.26|0
1624281290000|2021-06-21 13:14:50|16965.11|16965.11|16965.11|16965.11|16965.11|16965.11|16965.11|16965.11|0
1624281300000|2021-06-21 13:15:00|16961.15|16961.15|16961.15|16961.15|16961.15|16961.15|16961.15|16961.15|0
1624281320000|2021-06-21 13:15:20|16962.3|16962.3|16962.3|16962.3|16962.3|16962.3|16962.3|16962.3|0
1624281330000|2021-06-21 13:15:30|16958.33|16958.33|16958.33|16958.33|16958.33|16958.33|16958.33|16958.33|0
1624281360000|2021-06-21 13:16:00|16959.48|16959.48|16959.48|16959.48|16959.48|16959.48|16959.48|16959.48|0
1624281390000|2021-06-21 13:16:30|16958.08|16958.08|16956.68|16956.68|16958.08|16958.08|16955.28|16955.28|0
1624281430000|2021-06-21 13:17:10|16948.75|16948.75|16948.75|16948.75|16948.75|16948.75|16948.75|16948.75|0
1624281450000|2021-06-21 13:17:30|16952.72|16952.72|16956.68|16956.68|16956.68|16956.68|16952.72|16952.72|0
1624281470000|2021-06-21 13:17:50|16952.72|16952.72|16952.72|16952.72|16952.72|16952.72|16952.72|16952.72|0
1624281560000|2021-06-21 13:19:20|16954.12|16954.12|16954.12|16954.12|16954.12|16954.12|16954.12|16954.12|0
1624281580000|2021-06-21 13:19:40|16955.52|16955.52|16955.52|16955.52|16955.52|16955.52|16955.52|16955.52|0
1624281640000|2021-06-21 13:20:40|16956.92|16956.92|16956.92|16956.92|16956.92|16956.92|16956.92|16956.92|0
1624281650000|2021-06-21 13:20:50|16960.88|16960.88|16956.92|16956.92|16960.88|16960.88|16956.92|16956.92|0
1624281660000|2021-06-21 13:21:00|16959.72|16959.72|16959.72|16959.72|16959.72|16959.72|16959.72|16959.72|0
1624281670000|2021-06-21 13:21:10|16960.87|16960.87|16960.87|16960.87|16960.87|16960.87|16960.87|16960.87|0
1624281680000|2021-06-21 13:21:20|16956.9|16956.9|16956.9|16956.9|16956.9|16956.9|16956.9|16956.9|0
1624281690000|2021-06-21 13:21:30|16952.93|16952.93|16952.93|16952.93|16952.93|16952.93|16952.93|16952.93|0
1624281760000|2021-06-21 13:22:40|16951.79|16951.79|16951.79|16951.79|16951.79|16951.79|16951.79|16951.79|0
1624281790000|2021-06-21 13:23:10|16952.93|16952.93|16952.93|16952.93|16952.93|16952.93|16952.93|16952.93|0
1624281800000|2021-06-21 13:23:20|16955.23|16955.23|16957.53|16957.53|16957.53|16957.53|16954.08|16954.08|0
1624281820000|2021-06-21 13:23:40|16958.93|16958.93|16958.93|16958.93|16958.93|16958.93|16958.93|16958.93|0
1624281890000|2021-06-21 13:24:50|16966.86|16966.86|16966.86|16966.86|16966.86|16966.86|16966.86|16966.86|0
1624281910000|2021-06-21 13:25:10|16962.9|16962.9|16962.9|16962.9|16962.9|16962.9|16962.9|16962.9|0
1624281930000|2021-06-21 13:25:30|16958.93|16958.93|16958.93|16958.93|16960.08|16960.08|16958.93|16958.93|0
1624281940000|2021-06-21 13:25:40|16960.08|16960.08|16960.08|16960.08|16960.08|16960.08|16960.08|16960.08|0
1624281950000|2021-06-21 13:25:50|16956.12|16956.12|16954.72|16954.72|16956.12|16956.12|16954.72|16954.72|0
1624281960000|2021-06-21 13:26:00|16951.92|16951.92|16951.92|16951.92|16951.92|16951.92|16951.92|16951.92|0
1624281980000|2021-06-21 13:26:20|16955.88|16955.88|16963.81|16963.81|16963.81|16963.81|16955.88|16955.88|0
1624282050000|2021-06-21 13:27:30|16964.96|16964.96|16964.96|16964.96|16964.96|16964.96|16964.96|16964.96|0
1624282140000|2021-06-21 13:29:00|16966.11|16966.11|16966.11|16966.11|16966.11|16966.11|16966.11|16966.11|0
1624282150000|2021-06-21 13:29:10|16967.26|16967.26|16967.26|16967.26|16967.26|16967.26|16967.26|16967.26|0
1624282160000|2021-06-21 13:29:20|16971.46|16971.46|16971.46|16971.46|16971.46|16971.46|16971.46|16971.46|0
1624282200000|2021-06-21 13:30:00|16970.06|16970.06|16968.66|16968.66|16970.06|16970.06|16968.66|16968.66|0
1624282210000|2021-06-21 13:30:10|16970.06|16970.06|16970.06|16970.06|16970.06|16970.06|16970.06|16970.06|0
1624282220000|2021-06-21 13:30:20|16974.02|16974.02|16974.02|16974.02|16974.02|16974.02|16974.02|16974.02|0
1624282260000|2021-06-21 13:31:00|16977.47|16977.47|16977.47|16977.47|16977.47|16977.47|16977.47|16977.47|0
1624282280000|2021-06-21 13:31:20|16976.07|16976.07|16977.47|16977.47|16977.47|16977.47|16976.07|16976.07|0
1624282300000|2021-06-21 13:31:40|16973.51|16973.51|16973.51|16973.51|16973.51|16973.51|16973.51|16973.51|0
1624282320000|2021-06-21 13:32:00|16965.58|16965.58|16964.18|16964.18|16965.58|16965.58|16964.18|16964.18|0
1624282330000|2021-06-21 13:32:10|16960.21|16960.21|16956.01|16956.01|16960.21|16960.21|16956.01|16956.01|0
1624282410000|2021-06-21 13:33:30|16957.41|16957.41|16953.45|16953.45|16957.41|16957.41|16953.45|16953.45|0
1624282430000|2021-06-21 13:33:50|16954.85|16954.85|16954.85|16954.85|16954.85|16954.85|16954.85|16954.85|0
1624282440000|2021-06-21 13:34:00|16958.81|16958.81|16958.81|16958.81|16958.81|16958.81|16958.81|16958.81|0
1624282450000|2021-06-21 13:34:10|16963.01|16963.01|16963.01|16963.01|16963.01|16963.01|16963.01|16963.01|0
1624282460000|2021-06-21 13:34:20|16961.61|16961.61|16961.61|16961.61|16961.61|16961.61|16961.61|16961.61|0
1624282470000|2021-06-21 13:34:30|16964.41|16964.41|16963.26|16963.26|16964.41|16964.41|16963.26|16963.26|0
1624282490000|2021-06-21 13:34:50|16964.66|16964.66|16964.66|16964.66|16964.66|16964.66|16964.66|16964.66|0
1624282540000|2021-06-21 13:35:40|16966.06|16966.06|16968.86|16968.86|16968.86|16968.86|16966.06|16966.06|0
1624282600000|2021-06-21 13:36:40|16974.46|16974.46|16974.46|16974.46|16974.46|16974.46|16974.46|16974.46|0
1624282620000|2021-06-21 13:37:00|16982.39|16982.39|16982.39|16982.39|16985.19|16985.19|16982.39|16982.39|0
1624282630000|2021-06-21 13:37:10|16983.79|16983.79|16983.79|16983.79|16983.79|16983.79|16983.79|16983.79|0
1624282660000|2021-06-21 13:37:40|16975.86|16975.86|16975.86|16975.86|16975.86|16975.86|16975.86|16975.86|0
1624282670000|2021-06-21 13:37:50|16971.66|16971.66|16971.66|16971.66|16971.66|16971.66|16971.66|16971.66|0
1624282690000|2021-06-21 13:38:10|16970.26|16970.26|16970.26|16970.26|16970.26|16970.26|16970.26|16970.26|0
1624282740000|2021-06-21 13:39:00|16971.66|16971.66|16971.66|16971.66|16971.66|16971.66|16971.66|16971.66|0
1624282750000|2021-06-21 13:39:10|16975.86|16975.86|16975.86|16975.86|16975.86|16975.86|16975.86|16975.86|0
1624282820000|2021-06-21 13:40:20|16983.79|16983.79|16983.79|16983.79|16983.79|16983.79|16983.79|16983.79|0
1624282830000|2021-06-21 13:40:30|16980.99|16980.99|16980.99|16980.99|16980.99|16980.99|16980.99|16980.99|0
1624282840000|2021-06-21 13:40:40|16979.59|16979.59|16979.59|16979.59|16979.59|16979.59|16979.59|16979.59|0
1624282850000|2021-06-21 13:40:50|16982.39|16982.39|16982.39|16982.39|16982.39|16982.39|16982.39|16982.39|0
1624282950000|2021-06-21 13:42:30|16981.24|16981.24|16981.24|16981.24|16981.24|16981.24|16981.24|16981.24|0
1624283010000|2021-06-21 13:43:30|16982.64|16982.64|16982.64|16982.64|16982.64|16982.64|16982.64|16982.64|0
1624283060000|2021-06-21 13:44:20|16986.6|16986.6|16986.6|16986.6|16986.6|16986.6|16986.6|16986.6|0
1624283070000|2021-06-21 13:44:30|16985.2|16985.2|16985.2|16985.2|16985.2|16985.2|16985.2|16985.2|0
1624283100000|2021-06-21 13:45:00|16984.05|16984.05|16984.05|16984.05|16984.05|16984.05|16984.05|16984.05|0
1624283110000|2021-06-21 13:45:10|16981.26|16981.26|16981.26|16981.26|16981.26|16981.26|16981.26|16981.26|0
1624283120000|2021-06-21 13:45:20|16982.65|16982.65|16982.65|16982.65|16982.65|16982.65|16982.65|16982.65|0
1624283160000|2021-06-21 13:46:00|16979.86|16979.86|16979.86|16979.86|16979.86|16979.86|16979.86|16979.86|0
1624283170000|2021-06-21 13:46:10|16975.89|16975.89|16975.89|16975.89|16975.89|16975.89|16975.89|16975.89|0
1624283200000|2021-06-21 13:46:40|16974.74|16974.74|16974.74|16974.74|16974.74|16974.74|16974.74|16974.74|0
1624283220000|2021-06-21 13:47:00|16973.34|16973.34|16973.34|16973.34|16973.34|16973.34|16973.34|16973.34|0
1624283230000|2021-06-21 13:47:10|16969.38|16969.38|16969.38|16969.38|16969.38|16969.38|16969.38|16969.38|0
1624283310000|2021-06-21 13:48:30|16973.34|16973.34|16977.54|16977.54|16977.54|16977.54|16973.34|16973.34|0
1624283320000|2021-06-21 13:48:40|16978.94|16978.94|16984.3|16984.3|16984.3|16984.3|16978.94|16978.94|0
1624283370000|2021-06-21 13:49:30|16985.45|16985.45|16985.45|16985.45|16985.45|16985.45|16985.45|16985.45|0
1624283390000|2021-06-21 13:49:50|16982.65|16982.65|16982.65|16982.65|16982.65|16982.65|16982.65|16982.65|0
1624283400000|2021-06-21 13:50:00|16978.69|16978.69|16978.69|16978.69|16978.69|16978.69|16978.69|16978.69|0
1624283410000|2021-06-21 13:50:10|16977.29|16977.29|16977.29|16977.29|16977.29|16977.29|16977.29|16977.29|0
1624283420000|2021-06-21 13:50:20|16978.69|16978.69|16978.69|16978.69|16978.69|16978.69|16978.69|16978.69|0
1624283470000|2021-06-21 13:51:10|16980.09|16980.09|16980.09|16980.09|16980.09|16980.09|16980.09|16980.09|0
1624283500000|2021-06-21 13:51:40|16977.29|16977.29|16977.29|16977.29|16977.29|16977.29|16977.29|16977.29|0
1624283530000|2021-06-21 13:52:10|16978.69|16978.69|16978.69|16978.69|16978.69|16978.69|16978.69|16978.69|0
1624283540000|2021-06-21 13:52:20|16980.09|16980.09|16980.09|16980.09|16980.09|16980.09|16980.09|16980.09|0
1624283600000|2021-06-21 13:53:20|16977.79|16977.79|16977.79|16977.79|16977.79|16977.79|16977.79|16977.79|0
1624283630000|2021-06-21 13:53:50|16973.83|16973.83|16973.83|16973.83|16973.83|16973.83|16973.83|16973.83|0
1624283640000|2021-06-21 13:54:00|16977.79|16977.79|16977.79|16977.79|16977.79|16977.79|16977.79|16977.79|0
1624283680000|2021-06-21 13:54:40|16985.72|16985.72|16987.12|16987.12|16987.12|16987.12|16985.72|16985.72|0
1624283710000|2021-06-21 13:55:10|16985.72|16985.72|16985.72|16985.72|16985.72|16985.72|16985.72|16985.72|0
1624283750000|2021-06-21 13:55:50|16987.12|16987.12|16987.12|16987.12|16987.12|16987.12|16987.12|16987.12|0
1624283770000|2021-06-21 13:56:10|16985.72|16985.72|16985.72|16985.72|16985.72|16985.72|16985.72|16985.72|0
1624283800000|2021-06-21 13:56:40|16984.32|16984.32|16984.32|16984.32|16984.32|16984.32|16984.32|16984.32|0
1624283840000|2021-06-21 13:57:20|16980.12|16980.12|16980.12|16980.12|16980.12|16980.12|16980.12|16980.12|0
1624283860000|2021-06-21 13:57:40|16981.52|16981.52|16981.52|16981.52|16981.52|16981.52|16981.52|16981.52|0
1624283950000|2021-06-21 13:59:10|16982.67|16982.67|16981.52|16981.52|16982.67|16982.67|16981.52|16981.52|0
1624283960000|2021-06-21 13:59:20|16982.92|16982.92|16982.92|16982.92|16982.92|16982.92|16982.92|16982.92|0
1624284000000|2021-06-21 14:00:00|16986.89|16986.89|16986.89|16986.89|16986.89|16986.89|16986.89|16986.89|0
1624284070000|2021-06-21 14:01:10|16985.74|16985.74|16985.74|16985.74|16985.74|16985.74|16985.74|16985.74|0
1624284080000|2021-06-21 14:01:20|16987.14|16987.14|16987.14|16987.14|16987.14|16987.14|16987.14|16987.14|0
1624284120000|2021-06-21 14:02:00|16988.29|16988.29|16988.29|16988.29|16988.29|16988.29|16988.29|16988.29|0
1624284170000|2021-06-21 14:02:50|16989.69|16989.69|16989.69|16989.69|16991.09|16991.09|16989.69|16989.69|0
1624284220000|2021-06-21 14:03:40|16993.65|16993.65|16996.45|16996.45|16996.45|16996.45|16993.65|16993.65|0
1624284240000|2021-06-21 14:04:00|16992.49|16992.49|16992.49|16992.49|16992.49|16992.49|16992.49|16992.49|0
1624284250000|2021-06-21 14:04:10|16991.09|16991.09|16991.09|16991.09|16991.09|16991.09|16991.09|16991.09|0
1624284260000|2021-06-21 14:04:20|16998.08|16998.08|16998.08|16998.08|16998.08|16998.08|16998.08|16998.08|0
1624284280000|2021-06-21 14:04:40|16999.48|16999.48|16996.68|16996.68|16999.48|16999.48|16996.68|16996.68|0
1624284300000|2021-06-21 14:05:00|17000.65|17000.65|17000.65|17000.65|17000.65|17000.65|17000.65|17000.65|0
1624284370000|2021-06-21 14:06:10|17002.05|17002.05|17002.05|17002.05|17002.05|17002.05|17002.05|17002.05|0
1624284570000|2021-06-21 14:09:30|17004.85|17004.85|17007.65|17007.65|17007.65|17007.65|17004.85|17004.85|0
1624284580000|2021-06-21 14:09:40|17005.35|17005.35|17005.35|17005.35|17005.35|17005.35|17005.35|17005.35|0
1624284590000|2021-06-21 14:09:50|17013.28|17013.28|17014.68|17014.68|17014.68|17014.68|17013.28|17013.28|0
1624284640000|2021-06-21 14:10:40|17016.08|17016.08|17016.08|17016.08|17016.08|17016.08|17016.08|17016.08|0
1624284660000|2021-06-21 14:11:00|17014.93|17014.93|17014.93|17014.93|17016.08|17016.08|17014.93|17014.93|0
1624284670000|2021-06-21 14:11:10|17017.73|17017.73|17017.73|17017.73|17017.73|17017.73|17017.73|17017.73|0
1624284740000|2021-06-21 14:12:20|17019.13|17019.13|17019.13|17019.13|17019.13|17019.13|17019.13|17019.13|0
1624284800000|2021-06-21 14:13:20|17015.16|17015.16|17015.16|17015.16|17015.16|17015.16|17015.16|17015.16|0
1624284860000|2021-06-21 14:14:20|17019.13|17019.13|17019.13|17019.13|17019.13|17019.13|17019.13|17019.13|0
1624284890000|2021-06-21 14:14:50|17020.28|17020.28|17020.28|17020.28|17020.28|17020.28|17020.28|17020.28|0
1624284900000|2021-06-21 14:15:00|17022.82|17022.82|17022.82|17022.82|17022.82|17022.82|17022.82|17022.82|0
1624284910000|2021-06-21 14:15:10|17026.79|17026.79|17027.94|17027.94|17027.94|17027.94|17026.79|17026.79|0
1624284920000|2021-06-21 14:15:20|17029.34|17029.34|17030.74|17030.74|17030.74|17030.74|17029.34|17029.34|0
1624284930000|2021-06-21 14:15:30|17028.44|17028.44|17028.44|17028.44|17028.44|17028.44|17028.44|17028.44|0
1624284950000|2021-06-21 14:15:50|17027.29|17027.29|17031.26|17031.26|17031.26|17031.26|17027.29|17027.29|0
1624284980000|2021-06-21 14:16:20|17035.22|17035.22|17035.22|17035.22|17035.22|17035.22|17035.22|17035.22|0
1624284990000|2021-06-21 14:16:30|17036.62|17036.62|17036.62|17036.62|17036.62|17036.62|17036.62|17036.62|0
1624285010000|2021-06-21 14:16:50|17044.55|17044.55|17044.55|17044.55|17044.55|17044.55|17044.55|17044.55|0
1624285070000|2021-06-21 14:17:50|17052.48|17052.48|17052.48|17052.48|17052.48|17052.48|17052.48|17052.48|0
1624285220000|2021-06-21 14:20:20|17053.88|17053.88|17057.85|17057.85|17057.85|17057.85|17053.88|17053.88|0
1624285230000|2021-06-21 14:20:30|17055.05|17055.05|17055.05|17055.05|17055.05|17055.05|17055.05|17055.05|0
1624285260000|2021-06-21 14:21:00|17056.45|17056.45|17056.45|17056.45|17056.45|17056.45|17056.45|17056.45|0
1624285310000|2021-06-21 14:21:50|17057.85|17057.85|17057.85|17057.85|17057.85|17057.85|17057.85|17057.85|0
1624285320000|2021-06-21 14:22:00|17056.45|17056.45|17056.45|17056.45|17056.45|17056.45|17056.45|17056.45|0
1624285330000|2021-06-21 14:22:10|17053.65|17053.65|17053.65|17053.65|17053.65|17053.65|17053.65|17053.65|0
1624285370000|2021-06-21 14:22:50|17054.8|17054.8|17054.8|17054.8|17054.8|17054.8|17054.8|17054.8|0
1624285450000|2021-06-21 14:24:10|17057.6|17057.6|17061.56|17061.56|17061.56|17061.56|17057.6|17057.6|0
1624285510000|2021-06-21 14:25:10|17062.96|17062.96|17062.96|17062.96|17062.96|17062.96|17062.96|17062.96|0
1624285550000|2021-06-21 14:25:50|17061.56|17061.56|17061.56|17061.56|17061.56|17061.56|17061.56|17061.56|0
1624285560000|2021-06-21 14:26:00|17060.16|17060.16|17057.36|17057.36|17060.16|17060.16|17057.36|17057.36|0
1624285600000|2021-06-21 14:26:40|17053.4|17053.4|17053.4|17053.4|17053.4|17053.4|17053.4|17053.4|0
1624285610000|2021-06-21 14:26:50|17049.43|17049.43|17048.03|17048.03|17049.43|17049.43|17048.03|17048.03|0
1624285620000|2021-06-21 14:27:00|17049.43|17049.43|17049.43|17049.43|17049.43|17049.43|17049.43|17049.43|0
1624285680000|2021-06-21 14:28:00|17048.03|17048.03|17048.03|17048.03|17048.03|17048.03|17048.03|17048.03|0
1624285740000|2021-06-21 14:29:00|17049.43|17049.43|17052.23|17052.23|17052.23|17052.23|17049.43|17049.43|0
1624285750000|2021-06-21 14:29:10|17055.03|17055.03|17055.03|17055.03|17055.03|17055.03|17055.03|17055.03|0
1624285810000|2021-06-21 14:30:10|17056.18|17056.18|17056.18|17056.18|17056.18|17056.18|17056.18|17056.18|0
1624285860000|2021-06-21 14:31:00|17064.11|17064.11|17066.91|17066.91|17068.31|17068.31|17064.11|17064.11|0
1624285910000|2021-06-21 14:31:50|17070.87|17070.87|17070.87|17070.87|17070.87|17070.87|17070.87|17070.87|0
1624285930000|2021-06-21 14:32:10|17072.27|17072.27|17072.27|17072.27|17072.27|17072.27|17072.27|17072.27|0
1624285960000|2021-06-21 14:32:40|17070.87|17070.87|17070.87|17070.87|17070.87|17070.87|17070.87|17070.87|0
1624285970000|2021-06-21 14:32:50|17074.84|17074.84|17074.84|17074.84|17074.84|17074.84|17074.84|17074.84|0
1624285980000|2021-06-21 14:33:00|17073.44|17073.44|17073.44|17073.44|17073.44|17073.44|17073.44|17073.44|0
1624286050000|2021-06-21 14:34:10|17072.29|17072.29|17072.29|17072.29|17072.29|17072.29|17071.14|17071.14|0
1624286100000|2021-06-21 14:35:00|17069.49|17069.49|17069.49|17069.49|17069.49|17069.49|17069.49|17069.49|0
1624286160000|2021-06-21 14:36:00|17065.53|17065.53|17065.53|17065.53|17065.53|17065.53|17065.53|17065.53|0
1624286250000|2021-06-21 14:37:30|17069.49|17069.49|17069.49|17069.49|17069.49|17069.49|17069.49|17069.49|0
1624286260000|2021-06-21 14:37:40|17065.29|17065.29|17065.29|17065.29|17065.29|17065.29|17065.29|17065.29|0
1624286300000|2021-06-21 14:38:20|17062.49|17062.49|17061.09|17061.09|17062.49|17062.49|17061.09|17061.09|0
1624286350000|2021-06-21 14:39:10|17062.49|17062.49|17059.95|17059.95|17062.49|17062.49|17059.95|17059.95|0
1624286410000|2021-06-21 14:40:10|17058.55|17058.55|17063.89|17063.89|17063.89|17063.89|17058.55|17058.55|0
1624286430000|2021-06-21 14:40:30|17071.82|17071.82|17071.82|17071.82|17071.82|17071.82|17071.82|17071.82|0
1624286450000|2021-06-21 14:40:50|17073.22|17073.22|17074.62|17074.62|17074.62|17074.62|17073.22|17073.22|0
1624286460000|2021-06-21 14:41:00|17073.47|17073.47|17073.47|17073.47|17073.47|17073.47|17073.47|17073.47|0
1624286480000|2021-06-21 14:41:20|17074.87|17074.87|17074.87|17074.87|17074.87|17074.87|17074.87|17074.87|0
1624286530000|2021-06-21 14:42:10|17078.84|17078.84|17078.84|17078.84|17078.84|17078.84|17078.84|17078.84|0
1624286550000|2021-06-21 14:42:30|17081.64|17081.64|17080.24|17080.24|17081.64|17081.64|17080.24|17080.24|0
1624286560000|2021-06-21 14:42:40|17077.44|17077.44|17077.44|17077.44|17077.44|17077.44|17077.44|17077.44|0
1624286630000|2021-06-21 14:43:50|17076.04|17076.04|17076.04|17076.04|17076.04|17076.04|17076.04|17076.04|0
1624286650000|2021-06-21 14:44:10|17077.19|17077.19|17077.19|17077.19|17077.19|17077.19|17077.19|17077.19|0
1624286690000|2021-06-21 14:44:50|17075.79|17075.79|17075.79|17075.79|17075.79|17075.79|17075.79|17075.79|0
1624286700000|2021-06-21 14:45:00|17074.39|17074.39|17074.39|17074.39|17074.39|17074.39|17074.39|17074.39|0
1624286710000|2021-06-21 14:45:10|17075.79|17075.79|17075.79|17075.79|17075.79|17075.79|17075.79|17075.79|0
1624286740000|2021-06-21 14:45:40|17072.99|17072.99|17074.39|17074.39|17074.39|17074.39|17072.99|17072.99|0
1624286760000|2021-06-21 14:46:00|17075.79|17075.79|17075.79|17075.79|17075.79|17075.79|17075.79|17075.79|0
1624286780000|2021-06-21 14:46:20|17074.39|17074.39|17074.39|17074.39|17074.39|17074.39|17074.39|17074.39|0
1624286800000|2021-06-21 14:46:40|17072.99|17072.99|17072.99|17072.99|17072.99|17072.99|17072.99|17072.99|0
1624286810000|2021-06-21 14:46:50|17069.02|17069.02|17069.02|17069.02|17069.02|17069.02|17069.02|17069.02|0
1624286880000|2021-06-21 14:48:00|17070.42|17070.42|17071.82|17071.82|17071.82|17071.82|17070.42|17070.42|0
1624286890000|2021-06-21 14:48:10|17075.79|17075.79|17079.75|17079.75|17079.75|17079.75|17075.79|17075.79|0
1624286960000|2021-06-21 14:49:20|17078.35|17078.35|17080|17080|17080|17080|17077.21|17077.21|0
1624287090000|2021-06-21 14:51:30|17078.61|17078.61|17078.61|17078.61|17078.61|17078.61|17078.61|17078.61|0
1624287120000|2021-06-21 14:52:00|17086.54|17086.54|17086.54|17086.54|17086.54|17086.54|17086.54|17086.54|0
1624287160000|2021-06-21 14:52:40|17090.5|17090.5|17090.5|17090.5|17090.5|17090.5|17090.5|17090.5|0
1624287170000|2021-06-21 14:52:50|17094.47|17094.47|17094.47|17094.47|17094.47|17094.47|17094.47|17094.47|0
1624287200000|2021-06-21 14:53:20|17093.07|17093.07|17093.07|17093.07|17093.07|17093.07|17093.07|17093.07|0
1624287220000|2021-06-21 14:53:40|17097.03|17097.03|17098.43|17098.43|17098.43|17098.43|17097.03|17097.03|0
1624287290000|2021-06-21 14:54:50|17094.47|17094.47|17094.47|17094.47|17094.47|17094.47|17094.47|17094.47|0
1624287400000|2021-06-21 14:56:40|17098.43|17098.43|17098.43|17098.43|17098.43|17098.43|17098.43|17098.43|0
1624287410000|2021-06-21 14:56:50|17102.4|17102.4|17102.4|17102.4|17102.4|17102.4|17102.4|17102.4|0
1624287440000|2021-06-21 14:57:20|17099.6|17099.6|17099.6|17099.6|17099.6|17099.6|17099.6|17099.6|0
1624287450000|2021-06-21 14:57:30|17103.56|17103.56|17106.36|17106.36|17106.36|17106.36|17103.56|17103.56|0
1624287460000|2021-06-21 14:57:40|17102.4|17102.4|17102.4|17102.4|17102.4|17102.4|17102.4|17102.4|0
1624287510000|2021-06-21 14:58:30|17098.43|17098.43|17099.83|17099.83|17099.83|17099.83|17098.43|17098.43|0
1624287520000|2021-06-21 14:58:40|17101.23|17101.23|17101.23|17101.23|17101.23|17101.23|17101.23|17101.23|0
1624287540000|2021-06-21 14:59:00|17102.38|17102.38|17102.38|17102.38|17102.38|17102.38|17102.38|17102.38|0
1624287550000|2021-06-21 14:59:10|17100.98|17100.98|17100.98|17100.98|17100.98|17100.98|17100.98|17100.98|0
1624287560000|2021-06-21 14:59:20|17097.01|17097.01|17099.58|17099.58|17100.98|17100.98|17097.01|17097.01|0
1624287580000|2021-06-21 14:59:40|17098.18|17098.18|17099.58|17099.58|17099.58|17099.58|17098.18|17098.18|0
1624287660000|2021-06-21 15:01:00|17100.98|17100.98|17100.98|17100.98|17100.98|17100.98|17100.98|17100.98|0
1624287750000|2021-06-21 15:02:30|17099.58|17099.58|17098.18|17098.18|17099.58|17099.58|17098.18|17098.18|0
1624287770000|2021-06-21 15:02:50|17094.22|17094.22|17095.62|17095.62|17095.62|17095.62|17094.22|17094.22|0
1624287800000|2021-06-21 15:03:20|17097.01|17097.01|17097.01|17097.01|17097.01|17097.01|17097.01|17097.01|0
1624287810000|2021-06-21 15:03:30|17100.98|17100.98|17100.98|17100.98|17100.98|17100.98|17100.98|17100.98|0
1624287830000|2021-06-21 15:03:50|17098.18|17098.18|17098.18|17098.18|17098.18|17098.18|17098.18|17098.18|0
1624287840000|2021-06-21 15:04:00|17096.78|17096.78|17096.78|17096.78|17096.78|17096.78|17096.78|17096.78|0
1624287850000|2021-06-21 15:04:10|17095.38|17095.38|17089.12|17089.12|17095.38|17095.38|17089.12|17089.12|0
1624287860000|2021-06-21 15:04:20|17087.72|17087.72|17087.72|17087.72|17087.72|17087.72|17087.72|17087.72|0
1624287930000|2021-06-21 15:05:30|17089.12|17089.12|17089.12|17089.12|17089.12|17089.12|17089.12|17089.12|0
1624287970000|2021-06-21 15:06:10|17093.08|17093.08|17093.08|17093.08|17093.08|17093.08|17093.08|17093.08|0
1624288040000|2021-06-21 15:07:20|17094.23|17094.23|17094.23|17094.23|17094.23|17094.23|17094.23|17094.23|0
1624288050000|2021-06-21 15:07:30|17092.83|17092.83|17091.43|17091.43|17092.83|17092.83|17091.43|17091.43|0
1624288150000|2021-06-21 15:09:10|17092.58|17092.58|17092.58|17092.58|17092.58|17092.58|17092.58|17092.58|0
1624288160000|2021-06-21 15:09:20|17089.78|17089.78|17088.38|17088.38|17089.78|17089.78|17088.38|17088.38|0
1624288170000|2021-06-21 15:09:30|17084.42|17084.42|17084.42|17084.42|17084.42|17084.42|17084.42|17084.42|0
1624288190000|2021-06-21 15:09:50|17083.02|17083.02|17083.02|17083.02|17083.02|17083.02|17083.02|17083.02|0
1624288230000|2021-06-21 15:10:30|17084.42|17084.42|17083.02|17083.02|17084.42|17084.42|17083.02|17083.02|0
1624288260000|2021-06-21 15:11:00|17080.22|17080.22|17080.22|17080.22|17080.22|17080.22|17080.22|17080.22|0
1624288300000|2021-06-21 15:11:40|17077.42|17077.42|17078.82|17078.82|17078.82|17078.82|17077.42|17077.42|0
1624288360000|2021-06-21 15:12:40|17080.22|17080.22|17084.42|17084.42|17084.42|17084.42|17080.22|17080.22|0
1624288370000|2021-06-21 15:12:50|17083.02|17083.02|17083.02|17083.02|17083.02|17083.02|17083.02|17083.02|0
1624288380000|2021-06-21 15:13:00|17081.62|17081.62|17081.62|17081.62|17081.62|17081.62|17081.62|17081.62|0
1624288410000|2021-06-21 15:13:30|17080.22|17080.22|17074.86|17074.86|17080.22|17080.22|17074.86|17074.86|0
1624288450000|2021-06-21 15:14:10|17077.66|17077.66|17077.66|17077.66|17077.66|17077.66|17077.66|17077.66|0
1624288500000|2021-06-21 15:15:00|17079.05|17079.05|17077.66|17077.66|17079.05|17079.05|17077.66|17077.66|0
1624288530000|2021-06-21 15:15:30|17076.26|17076.26|17076.26|17076.26|17076.26|17076.26|17076.26|17076.26|0
1624288550000|2021-06-21 15:15:50|17074.86|17074.86|17074.86|17074.86|17078.82|17078.82|17074.86|17074.86|0
1624288600000|2021-06-21 15:16:40|17076.26|17076.26|17078.8|17078.8|17078.8|17078.8|17076.26|17076.26|0
1624288630000|2021-06-21 15:17:10|17080.2|17080.2|17081.6|17081.6|17081.6|17081.6|17080.2|17080.2|0
1624288650000|2021-06-21 15:17:30|17080.2|17080.2|17078.8|17078.8|17080.2|17080.2|17078.8|17078.8|0
1624288700000|2021-06-21 15:18:20|17079.95|17079.95|17079.95|17079.95|17079.95|17079.95|17079.95|17079.95|0
1624288740000|2021-06-21 15:19:00|17081.35|17081.35|17081.35|17081.35|17081.35|17081.35|17081.35|17081.35|0
1624288760000|2021-06-21 15:19:20|17082.75|17082.75|17086.72|17086.72|17086.72|17086.72|17082.75|17082.75|0
1624288770000|2021-06-21 15:19:30|17088.12|17088.12|17086.72|17086.72|17088.12|17088.12|17086.72|17086.72|0
1624288800000|2021-06-21 15:20:00|17087.87|17087.87|17087.87|17087.87|17087.87|17087.87|17087.87|17087.87|0
1624288810000|2021-06-21 15:20:10|17089.02|17089.02|17089.02|17089.02|17089.02|17089.02|17089.02|17089.02|0
1624288820000|2021-06-21 15:20:20|17090.17|17090.17|17090.17|17090.17|17090.17|17090.17|17090.17|17090.17|0
1624288830000|2021-06-21 15:20:30|17082.24|17082.24|17082.24|17082.24|17082.24|17082.24|17082.24|17082.24|0
1624288850000|2021-06-21 15:20:50|17083.38|17083.38|17083.38|17083.38|17083.38|17083.38|17083.38|17083.38|0
1624288880000|2021-06-21 15:21:20|17087.58|17087.58|17087.58|17087.58|17087.58|17087.58|17087.58|17087.58|0
1624288920000|2021-06-21 15:22:00|17088.73|17088.73|17089.88|17089.88|17089.88|17089.88|17088.73|17088.73|0
1624288930000|2021-06-21 15:22:10|17091.28|17091.28|17091.28|17091.28|17091.28|17091.28|17091.28|17091.28|0
1624288950000|2021-06-21 15:22:30|17088.98|17088.98|17088.98|17088.98|17088.98|17088.98|17088.98|17088.98|0
1624289020000|2021-06-21 15:23:40|17085.02|17085.02|17085.02|17085.02|17085.02|17085.02|17085.02|17085.02|0
1624289070000|2021-06-21 15:24:30|17081.05|17081.05|17077.09|17077.09|17081.05|17081.05|17077.09|17077.09|0
1624289080000|2021-06-21 15:24:40|17075.94|17075.94|17075.94|17075.94|17075.94|17075.94|17075.94|17075.94|0
1624289090000|2021-06-21 15:24:50|17073.14|17073.14|17074.54|17074.54|17074.54|17074.54|17073.14|17073.14|0
1624289110000|2021-06-21 15:25:10|17073.14|17073.14|17073.14|17073.14|17073.14|17073.14|17073.14|17073.14|0
1624289120000|2021-06-21 15:25:20|17074.54|17074.54|17074.54|17074.54|17074.54|17074.54|17074.54|17074.54|0
1624289130000|2021-06-21 15:25:30|17075.94|17075.94|17075.94|17075.94|17075.94|17075.94|17075.94|17075.94|0
1624289160000|2021-06-21 15:26:00|17079.9|17079.9|17079.9|17079.9|17079.9|17079.9|17079.9|17079.9|0
1624289170000|2021-06-21 15:26:10|17081.3|17081.3|17088.07|17088.07|17088.07|17088.07|17081.3|17081.3|0
1624289240000|2021-06-21 15:27:20|17090.87|17090.87|17090.87|17090.87|17090.87|17090.87|17090.87|17090.87|0
1624289250000|2021-06-21 15:27:30|17094.83|17094.83|17091.38|17091.38|17094.83|17094.83|17091.38|17091.38|0
1624289290000|2021-06-21 15:28:10|17094.18|17094.18|17102.11|17102.11|17102.11|17102.11|17092.78|17092.78|0
1624289300000|2021-06-21 15:28:20|17098.15|17098.15|17098.15|17098.15|17098.15|17098.15|17098.15|17098.15|0
1624289330000|2021-06-21 15:28:50|17100.45|17100.45|17100.45|17100.45|17100.45|17100.45|17100.45|17100.45|0
1624289340000|2021-06-21 15:29:00|17099.3|17099.3|17099.3|17099.3|17099.3|17099.3|17099.3|17099.3|0
1624289350000|2021-06-21 15:29:10|17097.9|17097.9|17097.9|17097.9|17097.9|17097.9|17097.9|17097.9|0
1624289360000|2021-06-21 15:29:20|17093.93|17093.93|17097.9|17097.9|17097.9|17097.9|17093.93|17093.93|0
1624289370000|2021-06-21 15:29:30|17099.3|17099.3|17099.3|17099.3|17099.3|17099.3|17099.3|17099.3|0
1624289380000|2021-06-21 15:29:40|17101.59|17101.59|17101.59|17101.59|17101.59|17101.59|17101.59|17101.59|0
1624289390000|2021-06-21 15:29:50|17097.63|17097.63|17109.26|17109.26|17109.26|17109.26|17097.63|17097.63|0
1624346110000|2021-06-22 07:15:10|17050.14|17050.14|17045.55|17045.55|17050.14|17050.14|17045.55|17045.55|0
1624346120000|2021-06-22 07:15:20|17043.25|17043.25|17043.25|17043.25|17043.25|17043.25|17043.25|17043.25|0
1624346150000|2021-06-22 07:15:50|17031.35|17031.35|17027.39|17027.39|17031.35|17031.35|17023.42|17023.42|0
1624346240000|2021-06-22 07:17:20|17024.59|17024.59|17024.59|17024.59|17024.59|17024.59|17024.59|17024.59|0
1624346250000|2021-06-22 07:17:30|17025.99|17025.99|17020.86|17020.86|17025.99|17025.99|17018.06|17018.06|0
1624346310000|2021-06-22 07:18:30|17024.82|17024.82|17024.82|17024.82|17024.82|17024.82|17024.82|17024.82|0
1624346320000|2021-06-22 07:18:40|17020.86|17020.86|17020.86|17020.86|17020.86|17020.86|17020.86|17020.86|0
1624346340000|2021-06-22 07:19:00|17032.75|17032.75|17036.95|17036.95|17036.95|17036.95|17032.75|17032.75|0
1624346360000|2021-06-22 07:19:20|17038.35|17038.35|17038.35|17038.35|17038.35|17038.35|17038.35|17038.35|0
1624346520000|2021-06-22 07:22:00|17041.15|17041.15|17043.95|17043.95|17043.95|17043.95|17041.15|17041.15|0
1624346560000|2021-06-22 07:22:40|17046.75|17046.75|17046.75|17046.75|17046.75|17046.75|17046.75|17046.75|0
1624346580000|2021-06-22 07:23:00|17038.82|17038.82|17038.82|17038.82|17038.82|17038.82|17038.82|17038.82|0
1624346640000|2021-06-22 07:24:00|17054.68|17054.68|17054.68|17054.68|17054.68|17054.68|17054.68|17054.68|0
1624346660000|2021-06-22 07:24:20|17059.27|17059.27|17059.27|17059.27|17059.27|17059.27|17059.27|17059.27|0
1624346680000|2021-06-22 07:24:40|17055.31|17055.31|17059.27|17059.27|17059.27|17059.27|17055.31|17055.31|0
1624346740000|2021-06-22 07:25:40|17055.31|17055.31|17055.31|17055.31|17055.31|17055.31|17055.31|17055.31|0
1624346760000|2021-06-22 07:26:00|17051.34|17051.34|17051.34|17051.34|17051.34|17051.34|17051.34|17051.34|0
1624346770000|2021-06-22 07:26:10|17048.55|17048.55|17048.55|17048.55|17048.55|17048.55|17048.55|17048.55|0
1624346820000|2021-06-22 07:27:00|17052.51|17052.51|17056.71|17056.71|17056.71|17056.71|17052.51|17052.51|0
1624346870000|2021-06-22 07:27:50|17063.71|17063.71|17065.11|17065.11|17065.11|17065.11|17060.91|17060.91|0
1624346890000|2021-06-22 07:28:10|17060.91|17060.91|17060.91|17060.91|17060.91|17060.91|17060.91|17060.91|0
1624346900000|2021-06-22 07:28:20|17059.51|17059.51|17059.51|17059.51|17059.51|17059.51|17059.51|17059.51|0
1624346940000|2021-06-22 07:29:00|17060.66|17060.66|17060.66|17060.66|17060.66|17060.66|17060.66|17060.66|0
1624346990000|2021-06-22 07:29:50|17061.81|17061.81|17061.81|17061.81|17061.81|17061.81|17061.81|17061.81|0
1624347020000|2021-06-22 07:30:20|17065.77|17065.77|17079.3|17079.3|17079.3|17079.3|17065.77|17065.77|0
1624347030000|2021-06-22 07:30:30|17080.45|17080.45|17088.38|17088.38|17088.38|17088.38|17080.45|17080.45|0
1624347040000|2021-06-22 07:30:40|17089.78|17089.78|17095.38|17095.38|17095.38|17095.38|17089.78|17089.78|0
1624347050000|2021-06-22 07:30:50|17092.58|17092.58|17093.74|17093.74|17093.74|17093.74|17089.78|17089.78|0
1624347060000|2021-06-22 07:31:00|17094.89|17094.89|17097.19|17097.19|17097.19|17097.19|17094.89|17094.89|0
1624347070000|2021-06-22 07:31:10|17094.39|17094.39|17092.99|17092.99|17098.36|17098.36|17092.99|17092.99|0
1624347080000|2021-06-22 07:31:20|17094.14|17094.14|17095.29|17095.29|17095.29|17095.29|17094.14|17094.14|0
1624347090000|2021-06-22 07:31:30|17096.69|17096.69|17096.69|17096.69|17096.69|17096.69|17096.69|17096.69|0
1624347120000|2021-06-22 07:32:00|17097.84|17097.84|17085.95|17085.95|17097.84|17097.84|17085.95|17085.95|0
1624347130000|2021-06-22 07:32:10|17084.8|17084.8|17084.8|17084.8|17084.8|17084.8|17084.8|17084.8|0
1624347180000|2021-06-22 07:33:00|17080.83|17080.83|17080.83|17080.83|17080.83|17080.83|17080.83|17080.83|0
1624347190000|2021-06-22 07:33:10|17076.87|17076.87|17076.87|17076.87|17076.87|17076.87|17076.87|17076.87|0
1624347250000|2021-06-22 07:34:10|17075.47|17075.47|17075.47|17075.47|17075.47|17075.47|17075.47|17075.47|0
1624347290000|2021-06-22 07:34:50|17076.87|17076.87|17076.87|17076.87|17076.87|17076.87|17076.87|17076.87|0
1624347310000|2021-06-22 07:35:10|17075.47|17075.47|17075.47|17075.47|17075.47|17075.47|17075.47|17075.47|0
1624347360000|2021-06-22 07:36:00|17074.07|17074.07|17074.07|17074.07|17074.07|17074.07|17074.07|17074.07|0
1624347370000|2021-06-22 07:36:10|17072.67|17072.67|17072.67|17072.67|17072.67|17072.67|17072.67|17072.67|0
1624347390000|2021-06-22 07:36:30|17075.47|17075.47|17075.47|17075.47|17075.47|17075.47|17075.47|17075.47|0
1624347400000|2021-06-22 07:36:40|17083.4|17083.4|17083.4|17083.4|17083.4|17083.4|17083.4|17083.4|0
1624347480000|2021-06-22 07:38:00|17082|17082|17080.6|17080.6|17082|17082|17080.6|17080.6|0
1624347540000|2021-06-22 07:39:00|17079.2|17079.2|17085.73|17085.73|17085.73|17085.73|17077.8|17077.8|0
1624347550000|2021-06-22 07:39:10|17081.76|17081.76|17081.76|17081.76|17081.76|17081.76|17081.76|17081.76|0
1624347680000|2021-06-22 07:41:20|17080.36|17080.36|17080.36|17080.36|17080.36|17080.36|17080.36|17080.36|0
1624347690000|2021-06-22 07:41:30|17079.21|17079.21|17082.03|17082.03|17083.18|17083.18|17079.21|17079.21|0
1624347700000|2021-06-22 07:41:40|17086|17086|17086|17086|17086|17086|17086|17086|0
1624347810000|2021-06-22 07:43:30|17095.79|17095.79|17095.79|17095.79|17095.79|17095.79|17095.79|17095.79|0
1624347830000|2021-06-22 07:43:50|17111.65|17111.65|17111.65|17111.65|17111.65|17111.65|17111.65|17111.65|0
1624347890000|2021-06-22 07:44:50|17110.25|17110.25|17110.25|17110.25|17110.25|17110.25|17110.25|17110.25|0
1624347900000|2021-06-22 07:45:00|17111.65|17111.65|17111.65|17111.65|17111.65|17111.65|17111.65|17111.65|0
1624347930000|2021-06-22 07:45:30|17108.85|17108.85|17096.96|17096.96|17108.85|17108.85|17096.96|17096.96|0
1624347940000|2021-06-22 07:45:40|17095.56|17095.56|17095.56|17095.56|17095.56|17095.56|17095.56|17095.56|0
1624347950000|2021-06-22 07:45:50|17098.36|17098.36|17098.36|17098.36|17098.36|17098.36|17098.36|17098.36|0
1624347990000|2021-06-22 07:46:30|17095.56|17095.56|17095.56|17095.56|17095.56|17095.56|17095.56|17095.56|0
1624348000000|2021-06-22 07:46:40|17094.41|17094.41|17094.41|17094.41|17094.41|17094.41|17094.41|17094.41|0
1624348040000|2021-06-22 07:47:20|17091.61|17091.61|17090.21|17090.21|17091.61|17091.61|17090.21|17090.21|0
1624348140000|2021-06-22 07:49:00|17086.25|17086.25|17086.25|17086.25|17086.25|17086.25|17086.25|17086.25|0
1624348220000|2021-06-22 07:50:20|17077.85|17077.85|17077.85|17077.85|17077.85|17077.85|17077.85|17077.85|0
1624348230000|2021-06-22 07:50:30|17076.45|17076.45|17076.45|17076.45|17076.45|17076.45|17076.45|17076.45|0
1624348270000|2021-06-22 07:51:10|17079.25|17079.25|17079.25|17079.25|17080.65|17080.65|17079.25|17079.25|0
1624348280000|2021-06-22 07:51:20|17076.45|17076.45|17076.45|17076.45|17076.45|17076.45|17076.45|17076.45|0
1624348290000|2021-06-22 07:51:30|17073.65|17073.65|17073.65|17073.65|17073.65|17073.65|17073.65|17073.65|0
1624348320000|2021-06-22 07:52:00|17072.25|17072.25|17073.65|17073.65|17073.65|17073.65|17072.25|17072.25|0
1624348340000|2021-06-22 07:52:20|17076.45|17076.45|17076.45|17076.45|17076.45|17076.45|17076.45|17076.45|0
1624348350000|2021-06-22 07:52:30|17075.05|17075.05|17075.05|17075.05|17075.05|17075.05|17075.05|17075.05|0
1624348380000|2021-06-22 07:53:00|17079.25|17079.25|17077.85|17077.85|17079.25|17079.25|17077.85|17077.85|0
1624348400000|2021-06-22 07:53:20|17079.25|17079.25|17079.25|17079.25|17079.25|17079.25|17079.25|17079.25|0
1624348430000|2021-06-22 07:53:50|17075.05|17075.05|17075.05|17075.05|17075.05|17075.05|17075.05|17075.05|0
1624348470000|2021-06-22 07:54:30|17070.85|17070.85|17051.03|17051.03|17070.85|17070.85|17051.03|17051.03|0
1624348480000|2021-06-22 07:54:40|17052.43|17052.43|17052.43|17052.43|17052.43|17052.43|17052.43|17052.43|0
1624348520000|2021-06-22 07:55:20|17051.28|17051.28|17045.01|17045.01|17051.28|17051.28|17045.01|17045.01|0
1624348540000|2021-06-22 07:55:40|17049.21|17049.21|17049.21|17049.21|17049.21|17049.21|17049.21|17049.21|0
1624348560000|2021-06-22 07:56:00|17045.25|17045.25|17043.85|17043.85|17045.25|17045.25|17043.85|17043.85|0
1624348570000|2021-06-22 07:56:10|17045.25|17045.25|17045.25|17045.25|17045.25|17045.25|17045.25|17045.25|0
1624348580000|2021-06-22 07:56:20|17042.45|17042.45|17042.45|17042.45|17042.45|17042.45|17042.45|17042.45|0
1624348590000|2021-06-22 07:56:30|17043.85|17043.85|17043.85|17043.85|17043.85|17043.85|17043.85|17043.85|0
1624348610000|2021-06-22 07:56:50|17042.45|17042.45|17045.25|17045.25|17045.25|17045.25|17042.45|17042.45|0
1624348620000|2021-06-22 07:57:00|17043.85|17043.85|17043.85|17043.85|17043.85|17043.85|17043.85|17043.85|0
1624348640000|2021-06-22 07:57:20|17046.65|17046.65|17043.85|17043.85|17046.65|17046.65|17043.85|17043.85|0
1624348650000|2021-06-22 07:57:30|17039.88|17039.88|17039.88|17039.88|17039.88|17039.88|17039.88|17039.88|0
1624348660000|2021-06-22 07:57:40|17038.48|17038.48|17038.48|17038.48|17038.48|17038.48|17038.48|17038.48|0
1624348680000|2021-06-22 07:58:00|17041.28|17041.28|17038.48|17038.48|17041.28|17041.28|17038.48|17038.48|0
1624348690000|2021-06-22 07:58:10|17035.68|17035.68|17035.68|17035.68|17035.68|17035.68|17035.68|17035.68|0
1624348710000|2021-06-22 07:58:30|17031.72|17031.72|17028.27|17028.27|17031.72|17031.72|17028.27|17028.27|0
1624348740000|2021-06-22 07:59:00|17032.47|17032.47|17032.47|17032.47|17032.47|17032.47|17032.47|17032.47|0
1624348750000|2021-06-22 07:59:10|17033.87|17033.87|17033.87|17033.87|17033.87|17033.87|17033.87|17033.87|0
1624348770000|2021-06-22 07:59:30|17035.27|17035.27|17035.27|17035.27|17035.27|17035.27|17035.27|17035.27|0
1624348830000|2021-06-22 08:00:30|17032.47|17032.47|17032.47|17032.47|17032.47|17032.47|17032.47|17032.47|0
1624348840000|2021-06-22 08:00:40|17035.27|17035.27|17035.27|17035.27|17035.27|17035.27|17035.27|17035.27|0
1624348860000|2021-06-22 08:01:00|17039.23|17039.23|17039.23|17039.23|17039.23|17039.23|17039.23|17039.23|0
1624348870000|2021-06-22 08:01:10|17040.63|17040.63|17040.63|17040.63|17040.63|17040.63|17040.63|17040.63|0
1624348890000|2021-06-22 08:01:30|17042.03|17042.03|17042.03|17042.03|17042.03|17042.03|17042.03|17042.03|0
1624348920000|2021-06-22 08:02:00|17049.96|17049.96|17051.36|17051.36|17051.36|17051.36|17049.96|17049.96|0
1624348940000|2021-06-22 08:02:20|17055.56|17055.56|17056.96|17056.96|17056.96|17056.96|17055.56|17055.56|0
1624348950000|2021-06-22 08:02:30|17058.36|17058.36|17052.76|17052.76|17058.36|17058.36|17052.76|17052.76|0
1624348980000|2021-06-22 08:03:00|17056.73|17056.73|17060.69|17060.69|17060.69|17060.69|17056.73|17056.73|0
1624349000000|2021-06-22 08:03:20|17063.49|17063.49|17063.49|17063.49|17063.49|17063.49|17063.49|17063.49|0
1624349050000|2021-06-22 08:04:10|17067.46|17067.46|17071.42|17071.42|17071.42|17071.42|17067.46|17067.46|0
1624349060000|2021-06-22 08:04:20|17072.57|17072.57|17071.17|17071.17|17072.57|17072.57|17071.17|17071.17|0
1624349100000|2021-06-22 08:05:00|17073.97|17073.97|17073.97|17073.97|17073.97|17073.97|17073.97|17073.97|0
1624349150000|2021-06-22 08:05:50|17075.37|17075.37|17076.77|17076.77|17076.77|17076.77|17075.37|17075.37|0
1624349170000|2021-06-22 08:06:10|17085.85|17085.85|17085.85|17085.85|17085.85|17085.85|17085.85|17085.85|0
1624349240000|2021-06-22 08:07:20|17087.25|17087.25|17087.25|17087.25|17087.25|17087.25|17087.25|17087.25|0
1624349270000|2021-06-22 08:07:50|17079.32|17079.32|17079.32|17079.32|17079.32|17079.32|17079.32|17079.32|0
1624349280000|2021-06-22 08:08:00|17072.32|17072.32|17070.92|17070.92|17072.32|17072.32|17070.92|17070.92|0
1624349290000|2021-06-22 08:08:10|17072.32|17072.32|17072.32|17072.32|17072.32|17072.32|17072.32|17072.32|0
1624349330000|2021-06-22 08:08:50|17068.35|17068.35|17068.35|17068.35|17068.35|17068.35|17068.35|17068.35|0
1624349340000|2021-06-22 08:09:00|17069.75|17069.75|17071.15|17071.15|17071.15|17071.15|17069.75|17069.75|0
1624349500000|2021-06-22 08:11:40|17075.12|17075.12|17075.12|17075.12|17075.12|17075.12|17075.12|17075.12|0
1624349540000|2021-06-22 08:12:20|17072.32|17072.32|17070.92|17070.92|17072.32|17072.32|17070.92|17070.92|0
1624349580000|2021-06-22 08:13:00|17074.89|17074.89|17074.89|17074.89|17074.89|17074.89|17074.89|17074.89|0
1624349590000|2021-06-22 08:13:10|17066.95|17066.95|17066.95|17066.95|17066.95|17066.95|17066.95|17066.95|0
1624349710000|2021-06-22 08:15:10|17062.99|17062.99|17062.99|17062.99|17062.99|17062.99|17061.59|17061.59|0
1624349720000|2021-06-22 08:15:20|17061.59|17061.59|17061.59|17061.59|17061.59|17061.59|17061.59|17061.59|0
1624349740000|2021-06-22 08:15:40|17062.99|17062.99|17062.99|17062.99|17062.99|17062.99|17062.99|17062.99|0
1624349760000|2021-06-22 08:16:00|17066.95|17066.95|17066.95|17066.95|17066.95|17066.95|17066.95|17066.95|0
1624349800000|2021-06-22 08:16:40|17068.35|17068.35|17068.35|17068.35|17068.35|17068.35|17068.35|17068.35|0
1624349810000|2021-06-22 08:16:50|17069.75|17069.75|17071.15|17071.15|17071.15|17071.15|17069.75|17069.75|0
1624349930000|2021-06-22 08:18:50|17072.55|17072.55|17081.88|17081.88|17081.88|17081.88|17072.55|17072.55|0
1624349940000|2021-06-22 08:19:00|17080.48|17080.48|17080.48|17080.48|17080.48|17080.48|17080.48|17080.48|0
1624349950000|2021-06-22 08:19:10|17079.08|17079.08|17083.05|17083.05|17083.05|17083.05|17079.08|17079.08|0
1624349960000|2021-06-22 08:19:20|17087.01|17087.01|17087.01|17087.01|17087.01|17087.01|17087.01|17087.01|0
1624350030000|2021-06-22 08:20:30|17083.05|17083.05|17083.05|17083.05|17083.05|17083.05|17083.05|17083.05|0
1624350050000|2021-06-22 08:20:50|17084.45|17084.45|17084.45|17084.45|17084.45|17084.45|17084.45|17084.45|0
1624350120000|2021-06-22 08:22:00|17088.41|17088.41|17088.41|17088.41|17088.41|17088.41|17088.41|17088.41|0
1624350140000|2021-06-22 08:22:20|17089.81|17089.81|17089.81|17089.81|17089.81|17089.81|17089.81|17089.81|0
1624350180000|2021-06-22 08:23:00|17088.41|17088.41|17084.45|17084.45|17088.41|17088.41|17084.45|17084.45|0
1624350230000|2021-06-22 08:23:50|17083.05|17083.05|17084.45|17084.45|17084.45|17084.45|17083.05|17083.05|0
1624350320000|2021-06-22 08:25:20|17081|17081|17081|17081|17081|17081|17081|17081|0
1624350390000|2021-06-22 08:26:30|17079.85|17079.85|17079.85|17079.85|17079.85|17079.85|17079.85|17079.85|0
1624350450000|2021-06-22 08:27:30|17075.89|17075.89|17071.92|17071.92|17075.89|17075.89|17071.92|17071.92|0
1624350460000|2021-06-22 08:27:40|17069.12|17069.12|17070.52|17070.52|17070.52|17070.52|17069.12|17069.12|0
1624350540000|2021-06-22 08:29:00|17066.56|17066.56|17065.16|17065.16|17066.56|17066.56|17065.16|17065.16|0
1624350590000|2021-06-22 08:29:50|17057.23|17057.23|17057.23|17057.23|17057.23|17057.23|17057.23|17057.23|0
1624350660000|2021-06-22 08:31:00|17061.19|17061.19|17065.16|17065.16|17065.16|17065.16|17061.19|17061.19|0
1624350690000|2021-06-22 08:31:30|17066.56|17066.56|17066.56|17066.56|17066.56|17066.56|17066.56|17066.56|0
1624350780000|2021-06-22 08:33:00|17065.16|17065.16|17065.16|17065.16|17065.16|17065.16|17065.16|17065.16|0
1624350860000|2021-06-22 08:34:20|17061.19|17061.19|17061.19|17061.19|17061.19|17061.19|17061.19|17061.19|0
1624350990000|2021-06-22 08:36:30|17059.79|17059.79|17059.79|17059.79|17059.79|17059.79|17059.79|17059.79|0
1624351040000|2021-06-22 08:37:20|17062.59|17062.59|17062.59|17062.59|17062.59|17062.59|17062.59|17062.59|0
1624351050000|2021-06-22 08:37:30|17063.99|17063.99|17063.99|17063.99|17063.99|17063.99|17063.99|17063.99|0
1624351180000|2021-06-22 08:39:40|17062.59|17062.59|17063.99|17063.99|17063.99|17063.99|17062.59|17062.59|0
1624351540000|2021-06-22 08:45:40|17059.79|17059.79|17059.79|17059.79|17059.79|17059.79|17059.79|17059.79|0
1624351620000|2021-06-22 08:47:00|17055.83|17055.83|17055.83|17055.83|17055.83|17055.83|17055.83|17055.83|0
1624351640000|2021-06-22 08:47:20|17057.23|17057.23|17057.23|17057.23|17057.23|17057.23|17057.23|17057.23|0
1624351670000|2021-06-22 08:47:50|17069.12|17069.12|17061.19|17061.19|17069.12|17069.12|17061.19|17061.19|0
1624351680000|2021-06-22 08:48:00|17062.59|17062.59|17067.96|17067.96|17067.96|17067.96|17062.59|17062.59|0
1624351690000|2021-06-22 08:48:10|17066.56|17066.56|17066.56|17066.56|17066.56|17066.56|17066.56|17066.56|0
1624351710000|2021-06-22 08:48:30|17065.16|17065.16|17065.16|17065.16|17065.16|17065.16|17065.16|17065.16|0
1624351850000|2021-06-22 08:50:50|17063.76|17063.76|17063.76|17063.76|17063.76|17063.76|17063.76|17063.76|0
1624351980000|2021-06-22 08:53:00|17065.16|17065.16|17065.16|17065.16|17065.16|17065.16|17065.16|17065.16|0
1624352040000|2021-06-22 08:54:00|17064.01|17064.01|17064.01|17064.01|17064.01|17064.01|17064.01|17064.01|0
1624352180000|2021-06-22 08:56:20|17067.97|17067.97|17067.97|17067.97|17067.97|17067.97|17067.97|17067.97|0
1624352190000|2021-06-22 08:56:30|17065.17|17065.17|17065.17|17065.17|17065.17|17065.17|17065.17|17065.17|0
1624352260000|2021-06-22 08:57:40|17063.77|17063.77|17063.77|17063.77|17063.77|17063.77|17063.77|17063.77|0
1624352310000|2021-06-22 08:58:30|17067.74|17067.74|17067.74|17067.74|17067.74|17067.74|17067.74|17067.74|0
1624352350000|2021-06-22 08:59:10|17069.14|17069.14|17069.14|17069.14|17069.14|17069.14|17069.14|17069.14|0
1624352360000|2021-06-22 08:59:20|17073.1|17073.1|17073.1|17073.1|17073.1|17073.1|17073.1|17073.1|0
1624352400000|2021-06-22 09:00:00|17074.5|17074.5|17074.5|17074.5|17074.5|17074.5|17074.5|17074.5|0
1624352460000|2021-06-22 09:01:00|17077.3|17077.3|17078.45|17078.45|17078.45|17078.45|17077.3|17077.3|0
1624352520000|2021-06-22 09:02:00|17082.42|17082.42|17082.42|17082.42|17082.42|17082.42|17082.42|17082.42|0
1624352590000|2021-06-22 09:03:10|17081.27|17081.27|17081.27|17081.27|17081.27|17081.27|17081.27|17081.27|0
1624352620000|2021-06-22 09:03:40|17085.23|17085.23|17085.23|17085.23|17085.23|17085.23|17085.23|17085.23|0
1624352630000|2021-06-22 09:03:50|17083.83|17083.83|17083.83|17083.83|17083.83|17083.83|17083.83|17083.83|0
1624352680000|2021-06-22 09:04:40|17086.63|17086.63|17086.63|17086.63|17086.63|17086.63|17086.63|17086.63|0
1624352810000|2021-06-22 09:06:50|17085.23|17085.23|17085.23|17085.23|17085.23|17085.23|17085.23|17085.23|0
1624352830000|2021-06-22 09:07:10|17086.63|17086.63|17086.63|17086.63|17086.63|17086.63|17086.63|17086.63|0
1624352880000|2021-06-22 09:08:00|17082.67|17082.67|17082.67|17082.67|17082.67|17082.67|17082.67|17082.67|0
1624353000000|2021-06-22 09:10:00|17084.07|17084.07|17084.07|17084.07|17084.07|17084.07|17084.07|17084.07|0
1624353080000|2021-06-22 09:11:20|17082.92|17082.92|17082.92|17082.92|17082.92|17082.92|17082.92|17082.92|0
1624353130000|2021-06-22 09:12:10|17084.32|17084.32|17084.32|17084.32|17084.32|17084.32|17084.32|17084.32|0
1624353140000|2021-06-22 09:12:20|17092.25|17092.25|17092.25|17092.25|17092.25|17092.25|17092.25|17092.25|0
1624353150000|2021-06-22 09:12:30|17093.65|17093.65|17093.65|17093.65|17093.65|17093.65|17093.65|17093.65|0
1624353260000|2021-06-22 09:14:20|17095.05|17095.05|17095.05|17095.05|17095.05|17095.05|17095.05|17095.05|0
1624353270000|2021-06-22 09:14:30|17097.85|17097.85|17097.85|17097.85|17097.85|17097.85|17097.85|17097.85|0
1624353290000|2021-06-22 09:14:50|17096.45|17096.45|17096.45|17096.45|17096.45|17096.45|17096.45|17096.45|0
1624353300000|2021-06-22 09:15:00|17100.41|17100.41|17104.38|17104.38|17104.38|17104.38|17100.41|17100.41|0
1624353310000|2021-06-22 09:15:10|17102.98|17102.98|17102.98|17102.98|17102.98|17102.98|17102.98|17102.98|0
1624353320000|2021-06-22 09:15:20|17099.01|17099.01|17099.01|17099.01|17099.01|17099.01|17099.01|17099.01|0
1624353360000|2021-06-22 09:16:00|17100.41|17100.41|17100.41|17100.41|17100.41|17100.41|17100.41|17100.41|0
1624353380000|2021-06-22 09:16:20|17101.81|17101.81|17101.81|17101.81|17101.81|17101.81|17101.81|17101.81|0
1624353390000|2021-06-22 09:16:30|17100.41|17100.41|17100.41|17100.41|17100.41|17100.41|17100.41|17100.41|0
1624353430000|2021-06-22 09:17:10|17101.81|17101.81|17101.81|17101.81|17101.81|17101.81|17101.81|17101.81|0
1624353460000|2021-06-22 09:17:40|17105.78|17105.78|17105.78|17105.78|17105.78|17105.78|17105.78|17105.78|0
1624353490000|2021-06-22 09:18:10|17100.18|17100.18|17100.18|17100.18|17100.18|17100.18|17100.18|17100.18|0
1624353590000|2021-06-22 09:19:50|17099.03|17099.03|17099.03|17099.03|17099.03|17099.03|17099.03|17099.03|0
1624353610000|2021-06-22 09:20:10|17095.06|17095.06|17095.06|17095.06|17095.06|17095.06|17095.06|17095.06|0
1624353630000|2021-06-22 09:20:30|17099.03|17099.03|17099.03|17099.03|17099.03|17099.03|17099.03|17099.03|0
1624353660000|2021-06-22 09:21:00|17097.63|17097.63|17097.63|17097.63|17097.63|17097.63|17097.63|17097.63|0
1624353670000|2021-06-22 09:21:10|17093.66|17093.66|17093.66|17093.66|17093.66|17093.66|17093.66|17093.66|0
1624353680000|2021-06-22 09:21:20|17095.06|17095.06|17095.06|17095.06|17095.06|17095.06|17095.06|17095.06|0
1624353790000|2021-06-22 09:23:10|17096.46|17096.46|17096.46|17096.46|17096.46|17096.46|17096.46|17096.46|0
1624353800000|2021-06-22 09:23:20|17097.86|17097.86|17097.86|17097.86|17097.86|17097.86|17097.86|17097.86|0
1624353830000|2021-06-22 09:23:50|17101.83|17101.83|17103.23|17103.23|17103.23|17103.23|17101.83|17101.83|0
1624353850000|2021-06-22 09:24:10|17104.63|17104.63|17104.63|17104.63|17104.63|17104.63|17104.63|17104.63|0
1624353880000|2021-06-22 09:24:40|17106.03|17106.03|17106.03|17106.03|17106.03|17106.03|17106.03|17106.03|0
1624353900000|2021-06-22 09:25:00|17107.43|17107.43|17107.43|17107.43|17107.43|17107.43|17107.43|17107.43|0
1624353920000|2021-06-22 09:25:20|17106.03|17106.03|17106.03|17106.03|17106.03|17106.03|17106.03|17106.03|0
1624353960000|2021-06-22 09:26:00|17108.83|17108.83|17108.83|17108.83|17108.83|17108.83|17108.83|17108.83|0
1624353970000|2021-06-22 09:26:10|17110.23|17110.23|17110.23|17110.23|17110.23|17110.23|17110.23|17110.23|0
1624354030000|2021-06-22 09:27:10|17107.43|17107.43|17107.43|17107.43|17107.43|17107.43|17107.43|17107.43|0
1624354070000|2021-06-22 09:27:50|17108.58|17108.58|17108.58|17108.58|17108.58|17108.58|17108.58|17108.58|0
1624354120000|2021-06-22 09:28:40|17109.72|17109.72|17111.12|17111.12|17111.12|17111.12|17109.72|17109.72|0
1624354170000|2021-06-22 09:29:30|17112.52|17112.52|17112.52|17112.52|17112.52|17112.52|17112.52|17112.52|0
1624354180000|2021-06-22 09:29:40|17113.67|17113.67|17113.67|17113.67|17113.67|17113.67|17113.67|17113.67|0
1624354190000|2021-06-22 09:29:50|17117.64|17117.64|17117.64|17117.64|17117.64|17117.64|17117.64|17117.64|0
1624354200000|2021-06-22 09:30:00|17116.24|17116.24|17116.24|17116.24|17116.24|17116.24|17116.24|17116.24|0
1624354360000|2021-06-22 09:32:40|17112.04|17112.04|17112.04|17112.04|17112.04|17112.04|17112.04|17112.04|0
1624354370000|2021-06-22 09:32:50|17109.74|17109.74|17109.74|17109.74|17109.74|17109.74|17109.74|17109.74|0
1624354400000|2021-06-22 09:33:20|17108.34|17108.34|17108.34|17108.34|17108.34|17108.34|17108.34|17108.34|0
1624354540000|2021-06-22 09:35:40|17106.94|17106.94|17106.94|17106.94|17106.94|17106.94|17106.94|17106.94|0
1624354650000|2021-06-22 09:37:30|17104.14|17104.14|17104.14|17104.14|17104.14|17104.14|17104.14|17104.14|0
1624354660000|2021-06-22 09:37:40|17096.21|17096.21|17096.21|17096.21|17096.21|17096.21|17096.21|17096.21|0
1624354700000|2021-06-22 09:38:20|17097.61|17097.61|17097.61|17097.61|17097.61|17097.61|17097.61|17097.61|0
1624354740000|2021-06-22 09:39:00|17101.58|17101.58|17101.58|17101.58|17101.58|17101.58|17101.58|17101.58|0
1624354760000|2021-06-22 09:39:20|17097.61|17097.61|17097.61|17097.61|17097.61|17097.61|17097.61|17097.61|0
1624354770000|2021-06-22 09:39:30|17093.65|17093.65|17093.65|17093.65|17093.65|17093.65|17093.65|17093.65|0
1624354810000|2021-06-22 09:40:10|17089.68|17089.68|17085.72|17085.72|17089.68|17089.68|17085.72|17085.72|0
1624354820000|2021-06-22 09:40:20|17082.92|17082.92|17081.52|17081.52|17082.92|17082.92|17081.52|17081.52|0
1624354840000|2021-06-22 09:40:40|17082.92|17082.92|17085.72|17085.72|17085.72|17085.72|17082.92|17082.92|0
1624354860000|2021-06-22 09:41:00|17091.31|17091.31|17087.12|17087.12|17091.31|17091.31|17087.12|17087.12|0
1624354870000|2021-06-22 09:41:10|17083.15|17083.15|17084.55|17084.55|17084.55|17084.55|17083.15|17083.15|0
1624354880000|2021-06-22 09:41:20|17085.95|17085.95|17085.95|17085.95|17085.95|17085.95|17084.55|17084.55|0
1624354890000|2021-06-22 09:41:30|17084.55|17084.55|17084.55|17084.55|17084.55|17084.55|17084.55|17084.55|0
1624354910000|2021-06-22 09:41:50|17081.75|17081.75|17078.95|17078.95|17081.75|17081.75|17078.95|17078.95|0
1624355000000|2021-06-22 09:43:20|17081.75|17081.75|17081.75|17081.75|17081.75|17081.75|17081.75|17081.75|0
1624355020000|2021-06-22 09:43:40|17083.15|17083.15|17083.15|17083.15|17083.15|17083.15|17083.15|17083.15|0
1624355030000|2021-06-22 09:43:50|17084.55|17084.55|17088.52|17088.52|17088.52|17088.52|17084.55|17084.55|0
1624355050000|2021-06-22 09:44:10|17092.48|17092.48|17092.48|17092.48|17092.48|17092.48|17092.48|17092.48|0
1624355100000|2021-06-22 09:45:00|17084.55|17084.55|17088.52|17088.52|17088.52|17088.52|17084.55|17084.55|0
1624355190000|2021-06-22 09:46:30|17085.72|17085.72|17085.72|17085.72|17085.72|17085.72|17085.72|17085.72|0
1624355210000|2021-06-22 09:46:50|17086.87|17086.87|17086.87|17086.87|17086.87|17086.87|17086.87|17086.87|0
1624355260000|2021-06-22 09:47:40|17088.27|17088.27|17088.27|17088.27|17088.27|17088.27|17088.27|17088.27|0
1624355280000|2021-06-22 09:48:00|17089.67|17089.67|17089.67|17089.67|17089.67|17089.67|17089.67|17089.67|0
1624355300000|2021-06-22 09:48:20|17088.27|17088.27|17088.27|17088.27|17088.27|17088.27|17088.27|17088.27|0
1624355380000|2021-06-22 09:49:40|17089.67|17089.67|17089.67|17089.67|17089.67|17089.67|17089.67|17089.67|0
1624355530000|2021-06-22 09:52:10|17085.7|17085.7|17085.7|17085.7|17085.7|17085.7|17085.7|17085.7|0
1624355540000|2021-06-22 09:52:20|17084.3|17084.3|17084.3|17084.3|17084.3|17084.3|17084.3|17084.3|0
1624355580000|2021-06-22 09:53:00|17088.27|17088.27|17088.27|17088.27|17092.23|17092.23|17088.27|17088.27|0
1624355710000|2021-06-22 09:55:10|17089.67|17089.67|17089.67|17089.67|17089.67|17089.67|17089.67|17089.67|0
1624355800000|2021-06-22 09:56:40|17088.27|17088.27|17088.27|17088.27|17088.27|17088.27|17088.27|17088.27|0
1624355860000|2021-06-22 09:57:40|17091.06|17091.06|17091.06|17091.06|17091.06|17091.06|17091.06|17091.06|0
1624355910000|2021-06-22 09:58:30|17089.67|17089.67|17089.67|17089.67|17089.67|17089.67|17089.67|17089.67|0
1624355920000|2021-06-22 09:58:40|17092.46|17092.46|17092.46|17092.46|17092.46|17092.46|17092.46|17092.46|0
1624355930000|2021-06-22 09:58:50|17096.43|17096.43|17096.43|17096.43|17096.43|17096.43|17096.43|17096.43|0
1624355940000|2021-06-22 09:59:00|17097.83|17097.83|17097.83|17097.83|17097.83|17097.83|17097.83|17097.83|0
1624355950000|2021-06-22 09:59:10|17096.43|17096.43|17096.43|17096.43|17096.43|17096.43|17096.43|17096.43|0
1624355960000|2021-06-22 09:59:20|17097.83|17097.83|17097.83|17097.83|17097.83|17097.83|17097.83|17097.83|0
1624355970000|2021-06-22 09:59:30|17099.23|17099.23|17099.23|17099.23|17099.23|17099.23|17099.23|17099.23|0
1624355990000|2021-06-22 09:59:50|17097.83|17097.83|17097.83|17097.83|17097.83|17097.83|17097.83|17097.83|0
1624356020000|2021-06-22 10:00:20|17099.23|17099.23|17100.63|17100.63|17100.63|17100.63|17099.23|17099.23|0
1624356050000|2021-06-22 10:00:50|17097.83|17097.83|17097.83|17097.83|17097.83|17097.83|17097.83|17097.83|0
1624356060000|2021-06-22 10:01:00|17099.23|17099.23|17099.23|17099.23|17099.23|17099.23|17099.23|17099.23|0
1624356140000|2021-06-22 10:02:20|17107.16|17107.16|17108.56|17108.56|17108.56|17108.56|17107.16|17107.16|0
1624356150000|2021-06-22 10:02:30|17116.49|17116.49|17116.49|17116.49|17116.49|17116.49|17116.49|17116.49|0
1624356160000|2021-06-22 10:02:40|17120.45|17120.45|17120.45|17120.45|17120.45|17120.45|17120.45|17120.45|0
1624356180000|2021-06-22 10:03:00|17121.85|17121.85|17121.85|17121.85|17121.85|17121.85|17121.85|17121.85|0
1624356190000|2021-06-22 10:03:10|17123|17123|17123|17123|17123|17123|17123|17123|0
1624356210000|2021-06-22 10:03:30|17125.8|17125.8|17125.8|17125.8|17125.8|17125.8|17125.8|17125.8|0
1624356230000|2021-06-22 10:03:50|17109.94|17109.94|17117.87|17117.87|17117.87|17117.87|17109.94|17109.94|0
1624356290000|2021-06-22 10:04:50|17129.77|17129.77|17137.7|17137.7|17137.7|17137.7|17129.77|17129.77|0
1624356300000|2021-06-22 10:05:00|17138.85|17138.85|17143.05|17143.05|17143.05|17143.05|17138.85|17138.85|0
1624356310000|2021-06-22 10:05:10|17144.19|17144.19|17144.19|17144.19|17144.19|17144.19|17144.19|17144.19|0
1624356370000|2021-06-22 10:06:10|17145.59|17145.59|17145.59|17145.59|17145.59|17145.59|17145.59|17145.59|0
1624356380000|2021-06-22 10:06:20|17146.99|17146.99|17144.19|17144.19|17146.99|17146.99|17144.19|17144.19|0
1624356460000|2021-06-22 10:07:40|17140.23|17140.23|17140.23|17140.23|17140.23|17140.23|17140.23|17140.23|0
1624356480000|2021-06-22 10:08:00|17138.83|17138.83|17138.83|17138.83|17138.83|17138.83|17138.83|17138.83|0
1624356560000|2021-06-22 10:09:20|17140.23|17140.23|17140.23|17140.23|17140.23|17140.23|17140.23|17140.23|0
1624356570000|2021-06-22 10:09:30|17141.63|17141.63|17141.63|17141.63|17141.63|17141.63|17141.63|17141.63|0
1624356580000|2021-06-22 10:09:40|17140.23|17140.23|17140.23|17140.23|17140.23|17140.23|17140.23|17140.23|0
1624356620000|2021-06-22 10:10:20|17138.83|17138.83|17138.83|17138.83|17138.83|17138.83|17138.83|17138.83|0
1624356640000|2021-06-22 10:10:40|17139.98|17139.98|17143.43|17143.43|17143.43|17143.43|17139.98|17139.98|0
1624356900000|2021-06-22 10:15:00|17142.28|17142.28|17142.28|17142.28|17142.28|17142.28|17138.83|17138.83|0
1624356940000|2021-06-22 10:15:40|17140.88|17140.88|17140.88|17140.88|17140.88|17140.88|17140.88|17140.88|0
1624357040000|2021-06-22 10:17:20|17144.84|17144.84|17144.84|17144.84|17144.84|17144.84|17144.84|17144.84|0
1624357060000|2021-06-22 10:17:40|17140.88|17140.88|17134.11|17134.11|17140.88|17140.88|17132.71|17132.71|0
1624357090000|2021-06-22 10:18:10|17126.18|17126.18|17134.11|17134.11|17134.11|17134.11|17126.18|17126.18|0
1624357130000|2021-06-22 10:18:50|17132.96|17132.96|17134.11|17134.11|17134.11|17134.11|17132.96|17132.96|0
1624357380000|2021-06-22 10:23:00|17135.26|17135.26|17135.26|17135.26|17135.26|17135.26|17135.26|17135.26|0
1624357410000|2021-06-22 10:23:30|17133.86|17133.86|17133.86|17133.86|17133.86|17133.86|17133.86|17133.86|0
1624357450000|2021-06-22 10:24:10|17129.9|17129.9|17125.93|17125.93|17129.9|17129.9|17125.93|17125.93|0
1624357470000|2021-06-22 10:24:30|17121.97|17121.97|17121.97|17121.97|17121.97|17121.97|17121.97|17121.97|0
1624357520000|2021-06-22 10:25:20|17119.17|17119.17|17119.17|17119.17|17119.17|17119.17|17119.17|17119.17|0
1624357570000|2021-06-22 10:26:10|17120.57|17120.57|17120.57|17120.57|17120.57|17120.57|17120.57|17120.57|0
1624357780000|2021-06-22 10:29:40|17121.97|17121.97|17125.93|17125.93|17125.93|17125.93|17121.97|17121.97|0
1624357790000|2021-06-22 10:29:50|17124.53|17124.53|17124.53|17124.53|17124.53|17124.53|17124.53|17124.53|0
1624357860000|2021-06-22 10:31:00|17125.93|17125.93|17125.93|17125.93|17125.93|17125.93|17125.93|17125.93|0
1624358050000|2021-06-22 10:34:10|17129.9|17129.9|17129.9|17129.9|17129.9|17129.9|17129.9|17129.9|0
1624358180000|2021-06-22 10:36:20|17128.5|17128.5|17128.5|17128.5|17128.5|17128.5|17128.5|17128.5|0
1624358210000|2021-06-22 10:36:50|17132.46|17132.46|17136.43|17136.43|17136.43|17136.43|17132.46|17132.46|0
1624358220000|2021-06-22 10:37:00|17135.03|17135.03|17135.03|17135.03|17135.03|17135.03|17135.03|17135.03|0
1624358410000|2021-06-22 10:40:10|17132.23|17132.23|17132.23|17132.23|17132.23|17132.23|17132.23|17132.23|0
1624358470000|2021-06-22 10:41:10|17135.03|17135.03|17135.03|17135.03|17135.03|17135.03|17135.03|17135.03|0
1624358480000|2021-06-22 10:41:20|17138.99|17138.99|17138.99|17138.99|17138.99|17138.99|17138.99|17138.99|0
1624358580000|2021-06-22 10:43:00|17142.96|17142.96|17142.96|17142.96|17142.96|17142.96|17142.96|17142.96|0
1624358610000|2021-06-22 10:43:30|17138.99|17138.99|17138.99|17138.99|17138.99|17138.99|17138.99|17138.99|0
1624358640000|2021-06-22 10:44:00|17136.2|17136.2|17136.2|17136.2|17136.2|17136.2|17136.2|17136.2|0
1624358650000|2021-06-22 10:44:10|17137.6|17137.6|17137.6|17137.6|17137.6|17137.6|17137.6|17137.6|0
1624358690000|2021-06-22 10:44:50|17139.89|17139.89|17138.74|17138.74|17139.89|17139.89|17138.74|17138.74|0
1624358700000|2021-06-22 10:45:00|17139.89|17139.89|17139.89|17139.89|17139.89|17139.89|17139.89|17139.89|0
1624358740000|2021-06-22 10:45:40|17141.29|17141.29|17141.29|17141.29|17141.29|17141.29|17141.29|17141.29|0
1624358800000|2021-06-22 10:46:40|17142.44|17142.44|17142.44|17142.44|17142.44|17142.44|17142.44|17142.44|0
1624358880000|2021-06-22 10:48:00|17141.04|17141.04|17141.04|17141.04|17141.04|17141.04|17141.04|17141.04|0
1624359010000|2021-06-22 10:50:10|17137.08|17137.08|17135.93|17135.93|17137.08|17137.08|17135.93|17135.93|0
1624359050000|2021-06-22 10:50:50|17128|17128|17131.96|17131.96|17131.96|17131.96|17128|17128|0
1624359060000|2021-06-22 10:51:00|17130.56|17130.56|17130.56|17130.56|17130.56|17130.56|17130.56|17130.56|0
1624359120000|2021-06-22 10:52:00|17128.27|17128.27|17125.97|17125.97|17128.27|17128.27|17125.97|17125.97|0
1624359130000|2021-06-22 10:52:10|17127.12|17127.12|17127.12|17127.12|17127.12|17127.12|17127.12|17127.12|0
1624359170000|2021-06-22 10:52:50|17125.72|17125.72|17125.72|17125.72|17125.72|17125.72|17125.72|17125.72|0
1624359200000|2021-06-22 10:53:20|17126.87|17126.87|17126.87|17126.87|17126.87|17126.87|17126.87|17126.87|0
1624359370000|2021-06-22 10:56:10|17125.47|17125.47|17125.47|17125.47|17125.47|17125.47|17125.47|17125.47|0
1624359380000|2021-06-22 10:56:20|17124.07|17124.07|17124.07|17124.07|17124.07|17124.07|17124.07|17124.07|0
1624359430000|2021-06-22 10:57:10|17125.47|17125.47|17125.47|17125.47|17125.47|17125.47|17125.47|17125.47|0
1624359480000|2021-06-22 10:58:00|17124.07|17124.07|17124.07|17124.07|17124.07|17124.07|17124.07|17124.07|0
1624359570000|2021-06-22 10:59:30|17125.47|17125.47|17125.47|17125.47|17125.47|17125.47|17125.47|17125.47|0
1624359580000|2021-06-22 10:59:40|17129.43|17129.43|17125.47|17125.47|17129.43|17129.43|17125.47|17125.47|0
1624359590000|2021-06-22 10:59:50|17126.87|17126.87|17126.87|17126.87|17126.87|17126.87|17126.87|17126.87|0
1624359600000|2021-06-22 11:00:00|17130.83|17130.83|17133.63|17133.63|17133.63|17133.63|17130.83|17130.83|0
1624359710000|2021-06-22 11:01:50|17137.6|17137.6|17137.6|17137.6|17137.6|17137.6|17137.6|17137.6|0
1624359740000|2021-06-22 11:02:20|17138.99|17138.99|17138.99|17138.99|17138.99|17138.99|17138.99|17138.99|0
1624359770000|2021-06-22 11:02:50|17131.06|17131.06|17131.06|17131.06|17131.06|17131.06|17131.06|17131.06|0
1624359790000|2021-06-22 11:03:10|17129.66|17129.66|17129.66|17129.66|17129.66|17129.66|17129.66|17129.66|0
1624359820000|2021-06-22 11:03:40|17131.06|17131.06|17131.06|17131.06|17131.06|17131.06|17131.06|17131.06|0
1624359840000|2021-06-22 11:04:00|17127.1|17127.1|17127.1|17127.1|17127.1|17127.1|17127.1|17127.1|0
1624359970000|2021-06-22 11:06:10|17128.5|17128.5|17128.5|17128.5|17128.5|17128.5|17128.5|17128.5|0
1624360080000|2021-06-22 11:08:00|17130.8|17130.8|17130.8|17130.8|17130.8|17130.8|17130.8|17130.8|0
1624360120000|2021-06-22 11:08:40|17131.95|17131.95|17131.95|17131.95|17131.95|17131.95|17131.95|17131.95|0
1624360140000|2021-06-22 11:09:00|17136.14|17136.14|17136.14|17136.14|17136.14|17136.14|17136.14|17136.14|0
1624360210000|2021-06-22 11:10:10|17137.54|17137.54|17132.18|17132.18|17137.54|17137.54|17132.18|17132.18|0
1624360240000|2021-06-22 11:10:40|17129.38|17129.38|17129.38|17129.38|17129.38|17129.38|17129.38|17129.38|0
1624360300000|2021-06-22 11:11:40|17130.78|17130.78|17130.78|17130.78|17130.78|17130.78|17130.78|17130.78|0
1624360330000|2021-06-22 11:12:10|17132.18|17132.18|17132.18|17132.18|17132.18|17132.18|17132.18|17132.18|0
1624360440000|2021-06-22 11:14:00|17144.08|17144.08|17146.87|17146.87|17146.87|17146.87|17144.08|17144.08|0
1624360450000|2021-06-22 11:14:10|17148.27|17148.27|17148.27|17148.27|17148.27|17148.27|17148.27|17148.27|0
1624360460000|2021-06-22 11:14:20|17146.87|17146.87|17146.87|17146.87|17146.87|17146.87|17146.87|17146.87|0
1624360610000|2021-06-22 11:16:50|17148.27|17148.27|17148.27|17148.27|17148.27|17148.27|17148.27|17148.27|0
1624360630000|2021-06-22 11:17:10|17149.67|17149.67|17149.67|17149.67|17149.67|17149.67|17149.67|17149.67|0
1624360750000|2021-06-22 11:19:10|17157.6|17157.6|17157.6|17157.6|17157.6|17157.6|17157.6|17157.6|0
1624360760000|2021-06-22 11:19:20|17159|17159|17159|17159|17159|17159|17159|17159|0
1624360770000|2021-06-22 11:19:30|17161.8|17161.8|17161.8|17161.8|17161.8|17161.8|17161.8|17161.8|0
1624360810000|2021-06-22 11:20:10|17163.2|17163.2|17163.2|17163.2|17163.2|17163.2|17163.2|17163.2|0
1624360830000|2021-06-22 11:20:30|17160.4|17160.4|17160.4|17160.4|17160.4|17160.4|17160.4|17160.4|0
1624360850000|2021-06-22 11:20:50|17161.55|17161.55|17161.55|17161.55|17161.55|17161.55|17161.55|17161.55|0
1624360980000|2021-06-22 11:23:00|17160.15|17160.15|17160.15|17160.15|17160.15|17160.15|17160.15|17160.15|0
1624361030000|2021-06-22 11:23:50|17157.35|17157.35|17157.35|17157.35|17157.35|17157.35|17157.35|17157.35|0
1624361060000|2021-06-22 11:24:20|17155.95|17155.95|17157.1|17157.1|17157.1|17157.1|17155.95|17155.95|0
1624361100000|2021-06-22 11:25:00|17161.07|17161.07|17161.07|17161.07|17161.07|17161.07|17161.07|17161.07|0
1624361130000|2021-06-22 11:25:30|17159.67|17159.67|17161.07|17161.07|17161.07|17161.07|17159.67|17159.67|0
1624361170000|2021-06-22 11:26:10|17163.87|17163.87|17163.87|17163.87|17163.87|17163.87|17163.87|17163.87|0
1624361280000|2021-06-22 11:28:00|17165.27|17165.27|17165.27|17165.27|17165.27|17165.27|17165.27|17165.27|0
1624361410000|2021-06-22 11:30:10|17162.47|17162.47|17162.47|17162.47|17162.47|17162.47|17162.47|17162.47|0
1624361570000|2021-06-22 11:32:50|17158.5|17158.5|17154.54|17154.54|17158.5|17158.5|17154.54|17154.54|0
1624361590000|2021-06-22 11:33:10|17150.57|17150.57|17146.61|17146.61|17150.57|17150.57|17146.61|17146.61|0
1624361600000|2021-06-22 11:33:20|17145.21|17145.21|17145.21|17145.21|17145.21|17145.21|17145.21|17145.21|0
1624361790000|2021-06-22 11:36:30|17149.17|17149.17|17149.17|17149.17|17149.17|17149.17|17149.17|17149.17|0
1624361800000|2021-06-22 11:36:40|17153.14|17153.14|17153.14|17153.14|17153.14|17153.14|17153.14|17153.14|0
1624361820000|2021-06-22 11:37:00|17149.17|17149.17|17149.17|17149.17|17149.17|17149.17|17149.17|17149.17|0
1624361880000|2021-06-22 11:38:00|17147.77|17147.77|17146.37|17146.37|17147.77|17147.77|17146.37|17146.37|0
1624361930000|2021-06-22 11:38:50|17147.77|17147.77|17149.17|17149.17|17149.17|17149.17|17147.77|17147.77|0
1624361950000|2021-06-22 11:39:10|17148.02|17148.02|17148.02|17148.02|17148.02|17148.02|17148.02|17148.02|0
1624362050000|2021-06-22 11:40:50|17144.06|17144.06|17144.06|17144.06|17144.06|17144.06|17144.06|17144.06|0
1624362250000|2021-06-22 11:44:10|17148.02|17148.02|17148.02|17148.02|17148.02|17148.02|17148.02|17148.02|0
1624362290000|2021-06-22 11:44:50|17146.87|17146.87|17146.87|17146.87|17146.87|17146.87|17146.87|17146.87|0
1624362420000|2021-06-22 11:47:00|17142.68|17142.68|17142.68|17142.68|17142.68|17142.68|17142.68|17142.68|0
1624362430000|2021-06-22 11:47:10|17141.28|17141.28|17141.28|17141.28|17141.28|17141.28|17141.28|17141.28|0
1624362680000|2021-06-22 11:51:20|17139.88|17139.88|17139.88|17139.88|17139.88|17139.88|17139.88|17139.88|0
1624362790000|2021-06-22 11:53:10|17141.28|17141.28|17145.24|17145.24|17145.24|17145.24|17141.28|17141.28|0
1624362800000|2021-06-22 11:53:20|17149.21|17149.21|17141.28|17141.28|17149.21|17149.21|17141.28|17141.28|0
1624362870000|2021-06-22 11:54:30|17144.08|17144.08|17148.04|17148.04|17148.04|17148.04|17144.08|17144.08|0
1624362970000|2021-06-22 11:56:10|17146.64|17146.64|17146.64|17146.64|17146.64|17146.64|17146.64|17146.64|0
1624363030000|2021-06-22 11:57:10|17145.49|17145.49|17145.49|17145.49|17145.49|17145.49|17145.49|17145.49|0
1624363100000|2021-06-22 11:58:20|17146.64|17146.64|17146.64|17146.64|17146.64|17146.64|17146.64|17146.64|0
1624363160000|2021-06-22 11:59:20|17150.61|17150.61|17150.61|17150.61|17150.61|17150.61|17150.61|17150.61|0
1624363170000|2021-06-22 11:59:30|17149.46|17149.46|17149.46|17149.46|17149.46|17149.46|17149.46|17149.46|0
1624363210000|2021-06-22 12:00:10|17146.66|17146.66|17146.66|17146.66|17146.66|17146.66|17146.66|17146.66|0
1624363230000|2021-06-22 12:00:30|17142.69|17142.69|17142.69|17142.69|17142.69|17142.69|17142.69|17142.69|0
1624363240000|2021-06-22 12:00:40|17141.54|17141.54|17141.54|17141.54|17141.54|17141.54|17141.54|17141.54|0
1624363320000|2021-06-22 12:02:00|17142.94|17142.94|17142.94|17142.94|17142.94|17142.94|17142.94|17142.94|0
1624363410000|2021-06-22 12:03:30|17145.74|17145.74|17148.04|17148.04|17148.04|17148.04|17145.74|17145.74|0
1624363420000|2021-06-22 12:03:40|17144.08|17144.08|17144.08|17144.08|17144.08|17144.08|17144.08|17144.08|0
1624363570000|2021-06-22 12:06:10|17145.47|17145.47|17145.47|17145.47|17145.47|17145.47|17145.47|17145.47|0
1624363630000|2021-06-22 12:07:10|17149.44|17149.44|17149.44|17149.44|17149.44|17149.44|17149.44|17149.44|0
1624363720000|2021-06-22 12:08:40|17145.47|17145.47|17141.51|17141.51|17149.44|17149.44|17141.51|17141.51|0
1624363990000|2021-06-22 12:13:10|17137.31|17137.31|17137.31|17137.31|17137.31|17137.31|17137.31|17137.31|0
1624364090000|2021-06-22 12:14:50|17138.71|17138.71|17138.71|17138.71|17138.71|17138.71|17138.71|17138.71|0
1624364100000|2021-06-22 12:15:00|17141.51|17141.51|17141.51|17141.51|17141.51|17141.51|17141.51|17141.51|0
1624364110000|2021-06-22 12:15:10|17137.54|17137.54|17137.54|17137.54|17137.54|17137.54|17137.54|17137.54|0
1624364170000|2021-06-22 12:16:10|17134.75|17134.75|17134.75|17134.75|17134.75|17134.75|17134.75|17134.75|0
1624364220000|2021-06-22 12:17:00|17133.6|17133.6|17133.6|17133.6|17133.6|17133.6|17133.6|17133.6|0
1624364260000|2021-06-22 12:17:40|17134.75|17134.75|17134.75|17134.75|17134.75|17134.75|17134.75|17134.75|0
1624364310000|2021-06-22 12:18:30|17130.78|17130.78|17130.78|17130.78|17130.78|17130.78|17130.78|17130.78|0
1624364330000|2021-06-22 12:18:50|17132.18|17132.18|17132.18|17132.18|17132.18|17132.18|17132.18|17132.18|0
1624364440000|2021-06-22 12:20:40|17128.21|17128.21|17128.21|17128.21|17128.21|17128.21|17128.21|17128.21|0
1624364500000|2021-06-22 12:21:40|17129.61|17129.61|17131.01|17131.01|17131.01|17131.01|17129.61|17129.61|0
1624364540000|2021-06-22 12:22:20|17132.41|17132.41|17132.41|17132.41|17132.41|17132.41|17132.41|17132.41|0
1624364550000|2021-06-22 12:22:30|17133.81|17133.81|17132.41|17132.41|17133.81|17133.81|17132.41|17132.41|0
1624364560000|2021-06-22 12:22:40|17133.56|17133.56|17133.56|17133.56|17133.56|17133.56|17133.56|17133.56|0
1624364580000|2021-06-22 12:23:00|17132.41|17132.41|17130.11|17130.11|17132.41|17132.41|17130.11|17130.11|0
1624364600000|2021-06-22 12:23:20|17132.41|17132.41|17140.34|17140.34|17140.34|17140.34|17132.41|17132.41|0
1624364610000|2021-06-22 12:23:30|17144.31|17144.31|17144.31|17144.31|17144.31|17144.31|17144.31|17144.31|0
1624364640000|2021-06-22 12:24:00|17142.91|17142.91|17142.91|17142.91|17142.91|17142.91|17142.91|17142.91|0
1624364650000|2021-06-22 12:24:10|17134.98|17134.98|17134.98|17134.98|17134.98|17134.98|17134.98|17134.98|0
1624364710000|2021-06-22 12:25:10|17130.78|17130.78|17130.78|17130.78|17130.78|17130.78|17130.78|17130.78|0
1624364760000|2021-06-22 12:26:00|17134.75|17134.75|17134.75|17134.75|17134.75|17134.75|17134.75|17134.75|0
1624364790000|2021-06-22 12:26:30|17136.14|17136.14|17136.14|17136.14|17136.14|17136.14|17136.14|17136.14|0
1624364800000|2021-06-22 12:26:40|17138.94|17138.94|17138.94|17138.94|17138.94|17138.94|17138.94|17138.94|0
1624364880000|2021-06-22 12:28:00|17137.54|17137.54|17137.54|17137.54|17137.54|17137.54|17137.54|17137.54|0
1624364930000|2021-06-22 12:28:50|17140.99|17140.99|17140.99|17140.99|17140.99|17140.99|17140.99|17140.99|0
1624365030000|2021-06-22 12:30:30|17143.29|17143.29|17142.14|17142.14|17143.29|17143.29|17142.14|17142.14|0
1624365120000|2021-06-22 12:32:00|17140.74|17140.74|17140.74|17140.74|17140.74|17140.74|17140.74|17140.74|0
1624365330000|2021-06-22 12:35:30|17144.71|17144.71|17144.71|17144.71|17144.71|17144.71|17144.71|17144.71|0
1624365390000|2021-06-22 12:36:30|17146.11|17146.11|17146.11|17146.11|17146.11|17146.11|17146.11|17146.11|0
1624365420000|2021-06-22 12:37:00|17144.71|17144.71|17144.71|17144.71|17144.71|17144.71|17144.71|17144.71|0
1624365430000|2021-06-22 12:37:10|17143.31|17143.31|17141.91|17141.91|17143.31|17143.31|17141.91|17141.91|0
1624365440000|2021-06-22 12:37:20|17137.94|17137.94|17137.94|17137.94|17137.94|17137.94|17137.94|17137.94|0
1624365490000|2021-06-22 12:38:10|17136.54|17136.54|17137.94|17137.94|17137.94|17137.94|17136.54|17136.54|0
1624365500000|2021-06-22 12:38:20|17140.24|17140.24|17141.39|17141.39|17142.79|17142.79|17140.24|17140.24|0
1624365510000|2021-06-22 12:38:30|17139.99|17139.99|17139.99|17139.99|17139.99|17139.99|17139.99|17139.99|0
1624365530000|2021-06-22 12:38:50|17136.54|17136.54|17134.24|17134.24|17137.69|17137.69|17134.24|17134.24|0
1624365560000|2021-06-22 12:39:20|17136.54|17136.54|17138.84|17138.84|17138.84|17138.84|17136.54|17136.54|0
1624365570000|2021-06-22 12:39:30|17137.69|17137.69|17137.69|17137.69|17137.69|17137.69|17137.69|17137.69|0
1624365610000|2021-06-22 12:40:10|17133.73|17133.73|17133.73|17133.73|17133.73|17133.73|17133.73|17133.73|0
1624365690000|2021-06-22 12:41:30|17129.76|17129.76|17129.76|17129.76|17129.76|17129.76|17129.76|17129.76|0
1624365710000|2021-06-22 12:41:50|17128.36|17128.36|17124.4|17124.4|17128.36|17128.36|17124.4|17124.4|0
1624365810000|2021-06-22 12:43:30|17120.43|17120.43|17120.43|17120.43|17120.43|17120.43|17120.43|17120.43|0
1624365840000|2021-06-22 12:44:00|17119.03|17119.03|17119.03|17119.03|17119.03|17119.03|17119.03|17119.03|0
1624365870000|2021-06-22 12:44:30|17115.07|17115.07|17115.07|17115.07|17115.07|17115.07|17115.07|17115.07|0
1624365930000|2021-06-22 12:45:30|17113.67|17113.67|17113.67|17113.67|17113.67|17113.67|17113.67|17113.67|0
1624366120000|2021-06-22 12:48:40|17115.07|17115.07|17115.07|17115.07|17115.07|17115.07|17115.07|17115.07|0
1624366210000|2021-06-22 12:50:10|17113.67|17113.67|17113.67|17113.67|17113.67|17113.67|17113.67|17113.67|0
1624366230000|2021-06-22 12:50:30|17115.97|17115.97|17117.12|17117.12|17117.12|17117.12|17115.97|17115.97|0
1624366260000|2021-06-22 12:51:00|17115.72|17115.72|17115.72|17115.72|17115.72|17115.72|17115.72|17115.72|0
1624366340000|2021-06-22 12:52:20|17116.87|17116.87|17114.57|17114.57|17116.87|17116.87|17113.42|17113.42|0
1624366380000|2021-06-22 12:53:00|17111.77|17111.77|17107.8|17107.8|17111.77|17111.77|17107.8|17107.8|0
1624366420000|2021-06-22 12:53:40|17106.65|17106.65|17106.65|17106.65|17106.65|17106.65|17106.65|17106.65|0
1624366430000|2021-06-22 12:53:50|17110.62|17110.62|17116.88|17116.88|17116.88|17116.88|17110.62|17110.62|0
1624366450000|2021-06-22 12:54:10|17112.92|17112.92|17112.92|17112.92|17112.92|17112.92|17112.92|17112.92|0
1624366570000|2021-06-22 12:56:10|17114.32|17114.32|17114.32|17114.32|17114.32|17114.32|17114.32|17114.32|0
1624366640000|2021-06-22 12:57:20|17116.42|17116.42|17117.12|17117.12|17117.12|17117.12|17116.42|17116.42|0
1624366680000|2021-06-22 12:58:00|17113.15|17113.15|17117.12|17117.12|17117.12|17117.12|17113.15|17113.15|0
1624366690000|2021-06-22 12:58:10|17119.41|17119.41|17119.41|17119.41|17119.41|17119.41|17119.41|17119.41|0
1624366730000|2021-06-22 12:58:50|17122.21|17122.21|17122.21|17122.21|17122.21|17122.21|17122.21|17122.21|0
1624366850000|2021-06-22 13:00:50|17126.18|17126.18|17126.18|17126.18|17126.18|17126.18|17126.18|17126.18|0
1624366890000|2021-06-22 13:01:30|17130.14|17130.14|17130.14|17130.14|17130.14|17130.14|17130.14|17130.14|0
1624366900000|2021-06-22 13:01:40|17131.54|17131.54|17131.54|17131.54|17131.54|17131.54|17131.54|17131.54|0
1624366910000|2021-06-22 13:01:50|17134.34|17134.34|17134.34|17134.34|17134.34|17134.34|17134.34|17134.34|0
1624366940000|2021-06-22 13:02:20|17137.14|17137.14|17137.14|17137.14|17137.14|17137.14|17137.14|17137.14|0
1624366990000|2021-06-22 13:03:10|17135.74|17135.74|17135.74|17135.74|17135.74|17135.74|17135.74|17135.74|0
1624367110000|2021-06-22 13:05:10|17127.81|17127.81|17127.81|17127.81|17127.81|17127.81|17127.81|17127.81|0
1624367150000|2021-06-22 13:05:50|17129.21|17129.21|17129.21|17129.21|17129.21|17129.21|17129.21|17129.21|0
1624367160000|2021-06-22 13:06:00|17137.14|17137.14|17137.14|17137.14|17137.14|17137.14|17137.14|17137.14|0
1624367180000|2021-06-22 13:06:20|17142.51|17142.51|17142.51|17142.51|17142.51|17142.51|17142.51|17142.51|0
1624367190000|2021-06-22 13:06:30|17141.11|17141.11|17141.11|17141.11|17141.11|17141.11|17141.11|17141.11|0
1624367340000|2021-06-22 13:09:00|17145.07|17145.07|17149.04|17149.04|17149.04|17149.04|17145.07|17145.07|0
1624367400000|2021-06-22 13:10:00|17150.44|17150.44|17150.44|17150.44|17150.44|17150.44|17150.44|17150.44|0
1624367440000|2021-06-22 13:10:40|17146.47|17146.47|17146.47|17146.47|17146.47|17146.47|17146.47|17146.47|0
1624367600000|2021-06-22 13:13:20|17145.07|17145.07|17145.07|17145.07|17145.07|17145.07|17145.07|17145.07|0
1624367610000|2021-06-22 13:13:30|17146.47|17146.47|17146.47|17146.47|17146.47|17146.47|17146.47|17146.47|0
1624367660000|2021-06-22 13:14:20|17149.27|17149.27|17149.27|17149.27|17149.27|17149.27|17149.27|17149.27|0
1624367700000|2021-06-22 13:15:00|17146.47|17146.47|17149.27|17149.27|17149.27|17149.27|17146.47|17146.47|0
1624367710000|2021-06-22 13:15:10|17150.67|17150.67|17152.07|17152.07|17152.07|17152.07|17150.67|17150.67|0
1624367810000|2021-06-22 13:16:50|17153.47|17153.47|17153.47|17153.47|17153.47|17153.47|17153.47|17153.47|0
1624367850000|2021-06-22 13:17:30|17149.5|17149.5|17149.5|17149.5|17149.5|17149.5|17149.5|17149.5|0
1624367870000|2021-06-22 13:17:50|17150.65|17150.65|17150.65|17150.65|17150.65|17150.65|17150.65|17150.65|0
1624367880000|2021-06-22 13:18:00|17151.8|17151.8|17151.8|17151.8|17151.8|17151.8|17151.8|17151.8|0
1624367910000|2021-06-22 13:18:30|17147.84|17147.84|17147.84|17147.84|17147.84|17147.84|17147.84|17147.84|0
1624367930000|2021-06-22 13:18:50|17146.44|17146.44|17146.44|17146.44|17146.44|17146.44|17146.44|17146.44|0
1624368000000|2021-06-22 13:20:00|17150.4|17150.4|17150.4|17150.4|17150.4|17150.4|17150.4|17150.4|0
1624368010000|2021-06-22 13:20:10|17147.6|17147.6|17150.4|17150.4|17150.4|17150.4|17147.6|17147.6|0
1624368020000|2021-06-22 13:20:20|17151.8|17151.8|17151.8|17151.8|17151.8|17151.8|17151.8|17151.8|0
1624368090000|2021-06-22 13:21:30|17150.4|17150.4|17150.4|17150.4|17150.4|17150.4|17150.4|17150.4|0
1624368190000|2021-06-22 13:23:10|17146.44|17146.44|17146.44|17146.44|17146.44|17146.44|17146.44|17146.44|0
1624368220000|2021-06-22 13:23:40|17142.47|17142.47|17143.62|17143.62|17143.62|17143.62|17142.47|17142.47|0
1624368350000|2021-06-22 13:25:50|17147.59|17147.59|17147.59|17147.59|17147.59|17147.59|17147.59|17147.59|0
1624368400000|2021-06-22 13:26:40|17146.19|17146.19|17146.19|17146.19|17146.19|17146.19|17146.19|17146.19|0
1624368420000|2021-06-22 13:27:00|17147.34|17147.34|17147.34|17147.34|17147.34|17147.34|17147.34|17147.34|0
1624368600000|2021-06-22 13:30:00|17150.13|17150.13|17148.72|17148.72|17155.5|17155.5|17147.57|17147.57|0
1624368620000|2021-06-22 13:30:20|17144.75|17144.75|17140.79|17140.79|17144.75|17144.75|17140.79|17140.79|0
1624368640000|2021-06-22 13:30:40|17136.59|17136.59|17135.19|17135.19|17136.59|17136.59|17135.19|17135.19|0
1624368650000|2021-06-22 13:30:50|17131.22|17131.22|17131.22|17131.22|17131.22|17131.22|17131.22|17131.22|0
1624368660000|2021-06-22 13:31:00|17128.43|17128.43|17124.46|17124.46|17128.43|17128.43|17124.46|17124.46|0
1624368670000|2021-06-22 13:31:10|17120.5|17120.5|17121.89|17121.89|17121.89|17121.89|17120.5|17120.5|0
1624368700000|2021-06-22 13:31:40|17120.5|17120.5|17120.5|17120.5|17120.5|17120.5|17120.5|17120.5|0
1624368710000|2021-06-22 13:31:50|17123.29|17123.29|17120.5|17120.5|17123.29|17123.29|17120.5|17120.5|0
1624368730000|2021-06-22 13:32:10|17123.29|17123.29|17123.29|17123.29|17123.29|17123.29|17123.29|17123.29|0
1624368760000|2021-06-22 13:32:40|17119.33|17119.33|17119.33|17119.33|17119.33|17119.33|17119.33|17119.33|0
1624368780000|2021-06-22 13:33:00|17116.53|17116.53|17116.53|17116.53|17116.53|17116.53|17116.53|17116.53|0
1624368840000|2021-06-22 13:34:00|17115.13|17115.13|17115.13|17115.13|17115.13|17115.13|17115.13|17115.13|0
1624368850000|2021-06-22 13:34:10|17119.1|17119.1|17114.9|17114.9|17119.1|17119.1|17114.9|17114.9|0
1624368940000|2021-06-22 13:35:40|17113.75|17113.75|17113.75|17113.75|17113.75|17113.75|17113.75|17113.75|0
1624368960000|2021-06-22 13:36:00|17117.71|17117.71|17117.71|17117.71|17117.71|17117.71|17117.71|17117.71|0
1624368980000|2021-06-22 13:36:20|17116.31|17116.31|17116.31|17116.31|17116.31|17116.31|17116.31|17116.31|0
1624369000000|2021-06-22 13:36:40|17114.91|17114.91|17114.91|17114.91|17114.91|17114.91|17114.91|17114.91|0
1624369020000|2021-06-22 13:37:00|17110.95|17110.95|17105.35|17105.35|17110.95|17110.95|17105.35|17105.35|0
1624369060000|2021-06-22 13:37:40|17102.55|17102.55|17102.55|17102.55|17102.55|17102.55|17102.55|17102.55|0
1624369140000|2021-06-22 13:39:00|17103.7|17103.7|17103.7|17103.7|17103.7|17103.7|17103.7|17103.7|0
1624369230000|2021-06-22 13:40:30|17105.1|17105.1|17105.1|17105.1|17105.1|17105.1|17105.1|17105.1|0
1624369250000|2021-06-22 13:40:50|17102.3|17102.3|17102.3|17102.3|17102.3|17102.3|17102.3|17102.3|0
1624369270000|2021-06-22 13:41:10|17099.5|17099.5|17099.5|17099.5|17099.5|17099.5|17099.5|17099.5|0
1624369280000|2021-06-22 13:41:20|17102.3|17102.3|17102.3|17102.3|17102.3|17102.3|17102.3|17102.3|0
1624369310000|2021-06-22 13:41:50|17103.7|17103.7|17103.7|17103.7|17103.7|17103.7|17103.7|17103.7|0
1624369330000|2021-06-22 13:42:10|17105.1|17105.1|17110.47|17110.47|17110.47|17110.47|17103.7|17103.7|0
1624369340000|2021-06-22 13:42:20|17111.61|17111.61|17111.61|17111.61|17111.61|17111.61|17111.61|17111.61|0
1624369350000|2021-06-22 13:42:30|17107.65|17107.65|17110.45|17110.45|17110.45|17110.45|17107.65|17107.65|0
1624369360000|2021-06-22 13:42:40|17111.85|17111.85|17113.25|17113.25|17113.25|17113.25|17111.85|17111.85|0
1624369370000|2021-06-22 13:42:50|17111.85|17111.85|17111.85|17111.85|17111.85|17111.85|17111.85|17111.85|0
1624369380000|2021-06-22 13:43:00|17110.7|17110.7|17110.7|17110.7|17110.7|17110.7|17110.7|17110.7|0
1624369430000|2021-06-22 13:43:50|17109.3|17109.3|17109.3|17109.3|17109.3|17109.3|17109.3|17109.3|0
1624369440000|2021-06-22 13:44:00|17105.33|17105.33|17101.37|17101.37|17105.33|17105.33|17101.37|17101.37|0
1624369460000|2021-06-22 13:44:20|17099.97|17099.97|17102.77|17102.77|17102.77|17102.77|17099.97|17099.97|0
1624369530000|2021-06-22 13:45:30|17099.97|17099.97|17094.6|17094.6|17099.97|17099.97|17094.6|17094.6|0
1624369550000|2021-06-22 13:45:50|17097.4|17097.4|17097.4|17097.4|17097.4|17097.4|17097.4|17097.4|0
1624369560000|2021-06-22 13:46:00|17101.37|17101.37|17101.37|17101.37|17101.37|17101.37|17101.37|17101.37|0
1624369590000|2021-06-22 13:46:30|17105.33|17105.33|17105.33|17105.33|17105.33|17105.33|17105.33|17105.33|0
1624369630000|2021-06-22 13:47:10|17108.13|17108.13|17110.93|17110.93|17110.93|17110.93|17108.13|17108.13|0
1624369640000|2021-06-22 13:47:20|17114.9|17114.9|17117.45|17117.45|17117.45|17117.45|17114.9|17114.9|0
1624369650000|2021-06-22 13:47:30|17113.48|17113.48|17109.52|17109.52|17113.48|17113.48|17109.52|17109.52|0
1624369660000|2021-06-22 13:47:40|17105.55|17105.55|17105.55|17105.55|17105.55|17105.55|17105.55|17105.55|0
1624369680000|2021-06-22 13:48:00|17104.15|17104.15|17104.15|17104.15|17104.15|17104.15|17104.15|17104.15|0
1624369760000|2021-06-22 13:49:20|17105.55|17105.55|17105.55|17105.55|17105.55|17105.55|17105.55|17105.55|0
1624369830000|2021-06-22 13:50:30|17102.75|17102.75|17102.75|17102.75|17102.75|17102.75|17102.75|17102.75|0
1624369840000|2021-06-22 13:50:40|17110.68|17110.68|17110.68|17110.68|17110.68|17110.68|17110.68|17110.68|0
1624369880000|2021-06-22 13:51:20|17111.83|17111.83|17111.83|17111.83|17111.83|17111.83|17111.83|17111.83|0
1624369890000|2021-06-22 13:51:30|17107.87|17107.87|17107.87|17107.87|17107.87|17107.87|17107.87|17107.87|0
1624369930000|2021-06-22 13:52:10|17111.83|17111.83|17111.83|17111.83|17111.83|17111.83|17111.83|17111.83|0
1624369980000|2021-06-22 13:53:00|17106.23|17106.23|17105.08|17105.08|17106.23|17106.23|17105.08|17105.08|0
1624369990000|2021-06-22 13:53:10|17107.88|17107.88|17110.68|17110.68|17110.68|17110.68|17107.88|17107.88|0
1624370010000|2021-06-22 13:53:30|17113.48|17113.48|17113.48|17113.48|17113.48|17113.48|17113.48|17113.48|0
1624370040000|2021-06-22 13:54:00|17114.88|17114.88|17114.88|17114.88|17114.88|17114.88|17114.88|17114.88|0
1624370070000|2021-06-22 13:54:30|17118.85|17118.85|17118.85|17118.85|17118.85|17118.85|17118.85|17118.85|0
1624370100000|2021-06-22 13:55:00|17114.88|17114.88|17114.88|17114.88|17114.88|17114.88|17114.88|17114.88|0
1624370150000|2021-06-22 13:55:50|17110.91|17110.91|17110.91|17110.91|17110.91|17110.91|17110.91|17110.91|0
1624370180000|2021-06-22 13:56:20|17114.88|17114.88|17114.88|17114.88|17114.88|17114.88|17114.88|17114.88|0
1624370320000|2021-06-22 13:58:40|17116.28|17116.28|17116.28|17116.28|17116.28|17116.28|17116.28|17116.28|0
1624370330000|2021-06-22 13:58:50|17117.43|17117.43|17117.43|17117.43|17117.43|17117.43|17117.43|17117.43|0
1624370370000|2021-06-22 13:59:30|17114.63|17114.63|17114.63|17114.63|17114.63|17114.63|17114.63|17114.63|0
1624370390000|2021-06-22 13:59:50|17113.23|17113.23|17114.63|17114.63|17114.63|17114.63|17113.23|17113.23|0
1624370400000|2021-06-22 14:00:00|17112.33|17112.33|17111.18|17111.18|17112.33|17112.33|17111.18|17111.18|0
1624370440000|2021-06-22 14:00:40|17112.58|17112.58|17112.58|17112.58|17112.58|17112.58|17112.58|17112.58|0
1624370460000|2021-06-22 14:01:00|17117.18|17117.18|17117.18|17117.18|17117.18|17117.18|17117.18|17117.18|0
1624370470000|2021-06-22 14:01:10|17114.88|17114.88|17114.88|17114.88|17114.88|17114.88|17114.88|17114.88|0
1624370480000|2021-06-22 14:01:20|17118.33|17118.33|17118.33|17118.33|17118.33|17118.33|17118.33|17118.33|0
1624370490000|2021-06-22 14:01:30|17116.93|17116.93|17116.93|17116.93|17116.93|17116.93|17116.93|17116.93|0
1624370540000|2021-06-22 14:02:20|17118.33|17118.33|17118.33|17118.33|17118.33|17118.33|17118.33|17118.33|0
1624370580000|2021-06-22 14:03:00|17116.93|17116.93|17116.93|17116.93|17116.93|17116.93|17116.93|17116.93|0
1624370620000|2021-06-22 14:03:40|17115.53|17115.53|17115.53|17115.53|17115.53|17115.53|17115.53|17115.53|0
1624370700000|2021-06-22 14:05:00|17116.93|17116.93|17124.86|17124.86|17124.86|17124.86|17116.93|17116.93|0
1624370720000|2021-06-22 14:05:20|17112.96|17112.96|17109|17109|17112.96|17112.96|17109|17109|0
1624370740000|2021-06-22 14:05:40|17105.03|17105.03|17105.03|17105.03|17105.03|17105.03|17105.03|17105.03|0
1624370760000|2021-06-22 14:06:00|17106.43|17106.43|17104.13|17104.13|17106.43|17106.43|17104.13|17104.13|0
1624370780000|2021-06-22 14:06:20|17102.73|17102.73|17101.33|17101.33|17102.73|17102.73|17101.33|17101.33|0
1624370810000|2021-06-22 14:06:50|17102.73|17102.73|17114.63|17114.63|17114.63|17114.63|17102.73|17102.73|0
1624370820000|2021-06-22 14:07:00|17117.43|17117.43|17117.43|17117.43|17117.43|17117.43|17117.43|17117.43|0
1624370890000|2021-06-22 14:08:10|17118.83|17118.83|17118.83|17118.83|17118.83|17118.83|17118.83|17118.83|0
1624370930000|2021-06-22 14:08:50|17114.86|17114.86|17114.86|17114.86|17114.86|17114.86|17114.86|17114.86|0
1624370950000|2021-06-22 14:09:10|17106.93|17106.93|17110.9|17110.9|17110.9|17110.9|17106.93|17106.93|0
1624371000000|2021-06-22 14:10:00|17114.86|17114.86|17114.86|17114.86|17114.86|17114.86|17114.86|17114.86|0
1624371060000|2021-06-22 14:11:00|17117.16|17117.16|17117.16|17117.16|17117.16|17117.16|17117.16|17117.16|0
1624371070000|2021-06-22 14:11:10|17115.76|17115.76|17115.76|17115.76|17115.76|17115.76|17115.76|17115.76|0
1624371120000|2021-06-22 14:12:00|17111.8|17111.8|17110.4|17110.4|17111.8|17111.8|17110.4|17110.4|0
1624371170000|2021-06-22 14:12:50|17109|17109|17109|17109|17109|17109|17109|17109|0
1624371210000|2021-06-22 14:13:30|17107.85|17107.85|17107.85|17107.85|17107.85|17107.85|17107.85|17107.85|0
1624371220000|2021-06-22 14:13:40|17111.81|17111.81|17107.85|17107.85|17111.81|17111.81|17107.85|17107.85|0
1624371270000|2021-06-22 14:14:30|17109.25|17109.25|17109.25|17109.25|17109.25|17109.25|17109.25|17109.25|0
1624371280000|2021-06-22 14:14:40|17110.65|17110.65|17110.65|17110.65|17110.65|17110.65|17106.68|17106.68|0
1624371290000|2021-06-22 14:14:50|17112.05|17112.05|17112.05|17112.05|17112.05|17112.05|17112.05|17112.05|0
1624371300000|2021-06-22 14:15:00|17114.35|17114.35|17114.35|17114.35|17114.35|17114.35|17114.35|17114.35|0
1624371310000|2021-06-22 14:15:10|17112.95|17112.95|17112.95|17112.95|17112.95|17112.95|17112.95|17112.95|0
1624371320000|2021-06-22 14:15:20|17114.1|17114.1|17114.1|17114.1|17114.1|17114.1|17114.1|17114.1|0
1624371330000|2021-06-22 14:15:30|17112.7|17112.7|17112.7|17112.7|17112.7|17112.7|17112.7|17112.7|0
1624371340000|2021-06-22 14:15:40|17114.1|17114.1|17114.1|17114.1|17114.1|17114.1|17114.1|17114.1|0
1624371350000|2021-06-22 14:15:50|17112.7|17112.7|17112.7|17112.7|17112.7|17112.7|17112.7|17112.7|0
1624371370000|2021-06-22 14:16:10|17114.1|17114.1|17122.03|17122.03|17122.03|17122.03|17114.1|17114.1|0
1624371400000|2021-06-22 14:16:40|17120.63|17120.63|17120.63|17120.63|17120.63|17120.63|17120.63|17120.63|0
1624371410000|2021-06-22 14:16:50|17123.43|17123.43|17123.43|17123.43|17123.43|17123.43|17123.43|17123.43|0
1624371420000|2021-06-22 14:17:00|17122.03|17122.03|17127.39|17127.39|17131.36|17131.36|17122.03|17122.03|0
1624371520000|2021-06-22 14:18:40|17128.79|17128.79|17128.79|17128.79|17128.79|17128.79|17128.79|17128.79|0
1624371540000|2021-06-22 14:19:00|17132.76|17132.76|17134.15|17134.15|17135.55|17135.55|17132.76|17132.76|0
1624371560000|2021-06-22 14:19:20|17132.76|17132.76|17132.76|17132.76|17132.76|17132.76|17132.76|17132.76|0
1624371570000|2021-06-22 14:19:30|17129.96|17129.96|17129.96|17129.96|17129.96|17129.96|17129.96|17129.96|0
1624371580000|2021-06-22 14:19:40|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|0
1624371600000|2021-06-22 14:20:00|17123.19|17123.19|17123.19|17123.19|17123.19|17123.19|17123.19|17123.19|0
1624371610000|2021-06-22 14:20:10|17121.79|17121.79|17120.39|17120.39|17121.79|17121.79|17120.39|17120.39|0
1624371670000|2021-06-22 14:21:10|17124.59|17124.59|17120.39|17120.39|17124.59|17124.59|17120.39|17120.39|0
1624371680000|2021-06-22 14:21:20|17118.99|17118.99|17121.79|17121.79|17121.79|17121.79|17118.99|17118.99|0
1624371770000|2021-06-22 14:22:50|17123.19|17123.19|17121.79|17121.79|17123.19|17123.19|17121.79|17121.79|0
1624371780000|2021-06-22 14:23:00|17125.76|17125.76|17125.76|17125.76|17125.76|17125.76|17125.76|17125.76|0
1624371820000|2021-06-22 14:23:40|17127.16|17127.16|17128.56|17128.56|17129.96|17129.96|17127.16|17127.16|0
1624371860000|2021-06-22 14:24:20|17127.16|17127.16|17127.16|17127.16|17127.16|17127.16|17127.16|17127.16|0
1624371870000|2021-06-22 14:24:30|17128.56|17128.56|17128.56|17128.56|17128.56|17128.56|17128.56|17128.56|0
1624371900000|2021-06-22 14:25:00|17124.59|17124.59|17120.63|17120.63|17124.59|17124.59|17120.63|17120.63|0
1624371910000|2021-06-22 14:25:10|17119.23|17119.23|17119.23|17119.23|17119.23|17119.23|17119.23|17119.23|0
1624371930000|2021-06-22 14:25:30|17117.83|17117.83|17119.23|17119.23|17119.23|17119.23|17117.83|17117.83|0
1624371950000|2021-06-22 14:25:50|17120.63|17120.63|17120.63|17120.63|17120.63|17120.63|17120.63|17120.63|0
1624371970000|2021-06-22 14:26:10|17117.83|17117.83|17117.83|17117.83|17117.83|17117.83|17117.83|17117.83|0
1624372020000|2021-06-22 14:27:00|17125.76|17125.76|17125.76|17125.76|17125.76|17125.76|17125.76|17125.76|0
1624372030000|2021-06-22 14:27:10|17129.72|17129.72|17129.72|17129.72|17129.72|17129.72|17129.72|17129.72|0
1624372040000|2021-06-22 14:27:20|17132.52|17132.52|17132.52|17132.52|17132.52|17132.52|17132.52|17132.52|0
1624372080000|2021-06-22 14:28:00|17131.12|17131.12|17129.72|17129.72|17131.12|17131.12|17129.72|17129.72|0
1624372100000|2021-06-22 14:28:20|17131.12|17131.12|17131.12|17131.12|17131.12|17131.12|17131.12|17131.12|0
1624372160000|2021-06-22 14:29:20|17132.52|17132.52|17132.52|17132.52|17132.52|17132.52|17132.52|17132.52|0
1624372180000|2021-06-22 14:29:40|17136.49|17136.49|17136.49|17136.49|17136.49|17136.49|17136.49|17136.49|0
1624372200000|2021-06-22 14:30:00|17140.45|17140.45|17140.45|17140.45|17140.45|17140.45|17140.45|17140.45|0
1624372230000|2021-06-22 14:30:30|17141.85|17141.85|17141.85|17141.85|17141.85|17141.85|17141.85|17141.85|0
1624372260000|2021-06-22 14:31:00|17140.45|17140.45|17140.45|17140.45|17140.45|17140.45|17140.45|17140.45|0
1624372270000|2021-06-22 14:31:10|17143.25|17143.25|17140.45|17140.45|17143.25|17143.25|17140.45|17140.45|0
1624372320000|2021-06-22 14:32:00|17132.52|17132.52|17132.52|17132.52|17132.52|17132.52|17132.52|17132.52|0
1624372340000|2021-06-22 14:32:20|17131.12|17131.12|17131.12|17131.12|17131.12|17131.12|17131.12|17131.12|0
1624372350000|2021-06-22 14:32:30|17135.09|17135.09|17135.09|17135.09|17135.09|17135.09|17135.09|17135.09|0
1624372390000|2021-06-22 14:33:10|17133.69|17133.69|17130.89|17130.89|17133.69|17133.69|17130.89|17130.89|0
1624372410000|2021-06-22 14:33:30|17132.04|17132.04|17136.24|17136.24|17136.24|17136.24|17132.04|17132.04|0
1624372420000|2021-06-22 14:33:40|17137.64|17137.64|17137.64|17137.64|17137.64|17137.64|17137.64|17137.64|0
1624372440000|2021-06-22 14:34:00|17138.79|17138.79|17140.19|17140.19|17140.19|17140.19|17138.79|17138.79|0
1624372530000|2021-06-22 14:35:30|17138.79|17138.79|17134.82|17134.82|17138.79|17138.79|17130.86|17130.86|0
1624372540000|2021-06-22 14:35:40|17138.79|17138.79|17134.82|17134.82|17138.79|17138.79|17134.82|17134.82|0
1624372620000|2021-06-22 14:37:00|17133.42|17133.42|17128.82|17128.82|17133.42|17133.42|17128.82|17128.82|0
1624372640000|2021-06-22 14:37:20|17127.42|17127.42|17127.42|17127.42|17127.42|17127.42|17127.42|17127.42|0
1624372650000|2021-06-22 14:37:30|17128.82|17128.82|17128.82|17128.82|17128.82|17128.82|17128.82|17128.82|0
1624372670000|2021-06-22 14:37:50|17124.86|17124.86|17124.86|17124.86|17124.86|17124.86|17124.86|17124.86|0
1624372680000|2021-06-22 14:38:00|17122.06|17122.06|17122.06|17122.06|17122.06|17122.06|17122.06|17122.06|0
1624372780000|2021-06-22 14:39:40|17123.46|17123.46|17124.86|17124.86|17124.86|17124.86|17123.46|17123.46|0
1624372790000|2021-06-22 14:39:50|17126.26|17126.26|17126.26|17126.26|17126.26|17126.26|17126.26|17126.26|0
1624372810000|2021-06-22 14:40:10|17127.66|17127.66|17127.66|17127.66|17127.66|17127.66|17127.66|17127.66|0
1624372860000|2021-06-22 14:41:00|17131.62|17131.62|17131.62|17131.62|17131.62|17131.62|17131.62|17131.62|0
1624372990000|2021-06-22 14:43:10|17128.82|17128.82|17131.62|17131.62|17131.62|17131.62|17128.82|17128.82|0
1624373020000|2021-06-22 14:43:40|17133.02|17133.02|17133.02|17133.02|17133.02|17133.02|17133.02|17133.02|0
1624373250000|2021-06-22 14:47:30|17135.32|17135.32|17135.32|17135.32|17135.32|17135.32|17135.32|17135.32|0
1624373310000|2021-06-22 14:48:30|17131.36|17131.36|17131.36|17131.36|17131.36|17131.36|17131.36|17131.36|0
1624373320000|2021-06-22 14:48:40|17132.76|17132.76|17132.76|17132.76|17132.76|17132.76|17132.76|17132.76|0
1624373390000|2021-06-22 14:49:50|17131.36|17131.36|17129.96|17129.96|17131.36|17131.36|17129.96|17129.96|0
1624373410000|2021-06-22 14:50:10|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|0
1624373430000|2021-06-22 14:50:30|17129.96|17129.96|17129.96|17129.96|17129.96|17129.96|17129.96|17129.96|0
1624373450000|2021-06-22 14:50:50|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|0
1624373550000|2021-06-22 14:52:30|17127.39|17127.39|17127.39|17127.39|17127.39|17127.39|17127.39|17127.39|0
1624373560000|2021-06-22 14:52:40|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|0
1624373620000|2021-06-22 14:53:40|17129.96|17129.96|17125.99|17125.99|17129.96|17129.96|17125.99|17125.99|0
1624373710000|2021-06-22 14:55:10|17124.59|17124.59|17123.19|17123.19|17124.59|17124.59|17123.19|17123.19|0
1624373720000|2021-06-22 14:55:20|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|0
1624373740000|2021-06-22 14:55:40|17124.59|17124.59|17124.59|17124.59|17124.59|17124.59|17124.59|17124.59|0
1624373820000|2021-06-22 14:57:00|17122.29|17122.29|17122.29|17122.29|17122.29|17122.29|17122.29|17122.29|0
1624373870000|2021-06-22 14:57:50|17120.89|17120.89|17120.89|17120.89|17120.89|17120.89|17120.89|17120.89|0
1624373880000|2021-06-22 14:58:00|17122.29|17122.29|17123.69|17123.69|17123.69|17123.69|17122.29|17122.29|0
1624373890000|2021-06-22 14:58:10|17127.66|17127.66|17127.66|17127.66|17127.66|17127.66|17127.66|17127.66|0
1624373930000|2021-06-22 14:58:50|17126.26|17126.26|17127.66|17127.66|17127.66|17127.66|17126.26|17126.26|0
1624373960000|2021-06-22 14:59:20|17126.26|17126.26|17126.26|17126.26|17126.26|17126.26|17126.26|17126.26|0
1624373990000|2021-06-22 14:59:50|17127.41|17127.41|17127.41|17127.41|17127.41|17127.41|17127.41|17127.41|0
1624374000000|2021-06-22 15:00:00|17131.37|17131.37|17131.37|17131.37|17131.37|17131.37|17131.37|17131.37|0
1624374020000|2021-06-22 15:00:20|17129.97|17129.97|17131.37|17131.37|17131.37|17131.37|17129.97|17129.97|0
1624374080000|2021-06-22 15:01:20|17129.97|17129.97|17129.97|17129.97|17129.97|17129.97|17129.97|17129.97|0
1624374090000|2021-06-22 15:01:30|17128.57|17128.57|17128.57|17128.57|17128.57|17128.57|17128.57|17128.57|0
1624374100000|2021-06-22 15:01:40|17129.97|17129.97|17129.97|17129.97|17129.97|17129.97|17129.97|17129.97|0
1624374110000|2021-06-22 15:01:50|17131.37|17131.37|17131.37|17131.37|17131.37|17131.37|17131.37|17131.37|0
1624374140000|2021-06-22 15:02:20|17127.41|17127.41|17122.04|17122.04|17127.41|17127.41|17122.04|17122.04|0
1624374190000|2021-06-22 15:03:10|17126.01|17126.01|17126.01|17126.01|17126.01|17126.01|17126.01|17126.01|0
1624374350000|2021-06-22 15:05:50|17127.41|17127.41|17127.41|17127.41|17127.41|17127.41|17127.41|17127.41|0
1624374380000|2021-06-22 15:06:20|17128.81|17128.81|17124.84|17124.84|17128.81|17128.81|17124.84|17124.84|0
1624374390000|2021-06-22 15:06:30|17126.24|17126.24|17126.24|17126.24|17126.24|17126.24|17126.24|17126.24|0
1624374400000|2021-06-22 15:06:40|17130.21|17130.21|17131.61|17131.61|17131.61|17131.61|17130.21|17130.21|0
1624374420000|2021-06-22 15:07:00|17132.76|17132.76|17132.76|17132.76|17132.76|17132.76|17132.76|17132.76|0
1624374450000|2021-06-22 15:07:30|17134.15|17134.15|17134.15|17134.15|17134.15|17134.15|17134.15|17134.15|0
1624374520000|2021-06-22 15:08:40|17135.3|17135.3|17135.3|17135.3|17135.3|17135.3|17135.3|17135.3|0
1624374590000|2021-06-22 15:09:50|17136.7|17136.7|17136.7|17136.7|17136.7|17136.7|17136.7|17136.7|0
1624374660000|2021-06-22 15:11:00|17135.55|17135.55|17135.55|17135.55|17135.55|17135.55|17135.55|17135.55|0
1624374670000|2021-06-22 15:11:10|17139.52|17139.52|17139.52|17139.52|17139.52|17139.52|17139.52|17139.52|0
1624374740000|2021-06-22 15:12:20|17140.92|17140.92|17144.88|17144.88|17144.88|17144.88|17140.92|17140.92|0
1624374790000|2021-06-22 15:13:10|17146.28|17146.28|17144.88|17144.88|17146.28|17146.28|17144.88|17144.88|0
1624374800000|2021-06-22 15:13:20|17143.48|17143.48|17147.45|17147.45|17147.45|17147.45|17143.48|17143.48|0
1624374820000|2021-06-22 15:13:40|17148.85|17148.85|17150.25|17150.25|17150.25|17150.25|17148.85|17148.85|0
1624374900000|2021-06-22 15:15:00|17146.28|17146.28|17147.68|17147.68|17147.68|17147.68|17146.28|17146.28|0
1624374920000|2021-06-22 15:15:20|17149.08|17149.08|17149.08|17149.08|17149.08|17149.08|17149.08|17149.08|0
1624374940000|2021-06-22 15:15:40|17145.12|17145.12|17145.12|17145.12|17145.12|17145.12|17145.12|17145.12|0
1624375000000|2021-06-22 15:16:40|17141.15|17141.15|17137.19|17137.19|17141.15|17141.15|17137.19|17137.19|0
1624375020000|2021-06-22 15:17:00|17141.15|17141.15|17141.15|17141.15|17141.15|17141.15|17141.15|17141.15|0
1624375030000|2021-06-22 15:17:10|17139.75|17139.75|17139.75|17139.75|17139.75|17139.75|17139.75|17139.75|0
1624375050000|2021-06-22 15:17:30|17143.72|17143.72|17145.12|17145.12|17145.12|17145.12|17143.72|17143.72|0
1624375060000|2021-06-22 15:17:40|17149.08|17149.08|17149.08|17149.08|17149.08|17149.08|17149.08|17149.08|0
1624375070000|2021-06-22 15:17:50|17145.12|17145.12|17145.12|17145.12|17145.12|17145.12|17145.12|17145.12|0
1624375140000|2021-06-22 15:19:00|17143.72|17143.72|17143.72|17143.72|17143.72|17143.72|17143.72|17143.72|0
1624375170000|2021-06-22 15:19:30|17147.68|17147.68|17147.68|17147.68|17147.68|17147.68|17147.68|17147.68|0
1624375220000|2021-06-22 15:20:20|17146.28|17146.28|17146.28|17146.28|17146.28|17146.28|17146.28|17146.28|0
1624375240000|2021-06-22 15:20:40|17147.68|17147.68|17147.68|17147.68|17147.68|17147.68|17147.68|17147.68|0
1624375280000|2021-06-22 15:21:20|17149.08|17149.08|17149.08|17149.08|17149.08|17149.08|17149.08|17149.08|0
1624375300000|2021-06-22 15:21:40|17151.38|17151.38|17151.38|17151.38|17151.38|17151.38|17149.98|17149.98|0
1624375310000|2021-06-22 15:21:50|17155.35|17155.35|17159.31|17159.31|17159.31|17159.31|17155.35|17155.35|0
1624375320000|2021-06-22 15:22:00|17163.28|17163.28|17163.28|17163.28|17163.28|17163.28|17163.28|17163.28|0
1624375330000|2021-06-22 15:22:10|17164.68|17164.68|17164.68|17164.68|17164.68|17164.68|17164.68|17164.68|0
1624375340000|2021-06-22 15:22:20|17160.71|17160.71|17160.71|17160.71|17160.71|17160.71|17160.71|17160.71|0
1624375390000|2021-06-22 15:23:10|17164.68|17164.68|17172.61|17172.61|17172.61|17172.61|17164.68|17164.68|0
1624375400000|2021-06-22 15:23:20|17173.76|17173.76|17173.76|17173.76|17173.76|17173.76|17173.76|17173.76|0
1624375450000|2021-06-22 15:24:10|17169.79|17169.79|17169.79|17169.79|17169.79|17169.79|17169.79|17169.79|0
1624375460000|2021-06-22 15:24:20|17168.64|17168.64|17171.46|17171.46|17172.61|17172.61|17168.64|17168.64|0
1624375500000|2021-06-22 15:25:00|17170.06|17170.06|17171.46|17171.46|17171.46|17171.46|17170.06|17170.06|0
1624375510000|2021-06-22 15:25:10|17172.86|17172.86|17172.86|17172.86|17172.86|17172.86|17172.86|17172.86|0
1624375520000|2021-06-22 15:25:20|17174.26|17174.26|17174.26|17174.26|17174.26|17174.26|17174.26|17174.26|0
1624375530000|2021-06-22 15:25:30|17175.66|17175.66|17177.06|17177.06|17177.06|17177.06|17174.26|17174.26|0
1624375540000|2021-06-22 15:25:40|17174.26|17174.26|17174.26|17174.26|17174.26|17174.26|17174.26|17174.26|0
1624375550000|2021-06-22 15:25:50|17171.46|17171.46|17171.46|17171.46|17171.46|17171.46|17171.46|17171.46|0
1624375570000|2021-06-22 15:26:10|17174.26|17174.26|17180.79|17180.79|17180.79|17180.79|17172.86|17172.86|0
1624375580000|2021-06-22 15:26:20|17186.15|17186.15|17186.15|17186.15|17186.15|17186.15|17186.15|17186.15|0
1624375590000|2021-06-22 15:26:30|17190.12|17190.12|17190.12|17190.12|17190.12|17190.12|17190.12|17190.12|0
1624375610000|2021-06-22 15:26:50|17188.72|17188.72|17188.72|17188.72|17188.72|17188.72|17188.72|17188.72|0
1624375620000|2021-06-22 15:27:00|17190.12|17190.12|17190.12|17190.12|17190.12|17190.12|17190.12|17190.12|0
1624375630000|2021-06-22 15:27:10|17194.08|17194.08|17194.08|17194.08|17194.08|17194.08|17194.08|17194.08|0
1624375640000|2021-06-22 15:27:20|17195.23|17195.23|17193.83|17193.83|17195.23|17195.23|17193.83|17193.83|0
1624375650000|2021-06-22 15:27:30|17189.87|17189.87|17189.87|17189.87|17189.87|17189.87|17189.87|17189.87|0
1624375660000|2021-06-22 15:27:40|17185.9|17185.9|17185.9|17185.9|17185.9|17185.9|17185.9|17185.9|0
1624375700000|2021-06-22 15:28:20|17184.5|17184.5|17183.35|17183.35|17184.5|17184.5|17183.35|17183.35|0
1624375720000|2021-06-22 15:28:40|17184.75|17184.75|17184.75|17184.75|17184.75|17184.75|17184.75|17184.75|0
1624375740000|2021-06-22 15:29:00|17186.15|17186.15|17184.75|17184.75|17186.15|17186.15|17184.75|17184.75|0
1624375760000|2021-06-22 15:29:20|17186.15|17186.15|17184.75|17184.75|17186.15|17186.15|17184.75|17184.75|0
1624375780000|2021-06-22 15:29:40|17192.68|17192.68|17192.68|17192.68|17192.68|17192.68|17192.68|17192.68|0
1624375790000|2021-06-22 15:29:50|17194.08|17194.08|17199.21|17199.21|17199.21|17199.21|17191.28|17191.28|0
1624432500000|2021-06-23 07:15:00|17172.74|17172.74|17162.24|17162.24|17175.54|17175.54|17162.24|17162.24|0
1624432520000|2021-06-23 07:15:20|17170.17|17170.17|17175.77|17175.77|17175.77|17175.77|17170.17|17170.17|0
1624432540000|2021-06-23 07:15:40|17171.57|17171.57|17171.57|17171.57|17171.57|17171.57|17171.57|17171.57|0
1624432560000|2021-06-23 07:16:00|17168.77|17168.77|17165.33|17165.33|17168.77|17168.77|17165.33|17165.33|0
1624432620000|2021-06-23 07:17:00|17169.29|17169.29|17174.89|17174.89|17174.89|17174.89|17169.29|17169.29|0
1624432660000|2021-06-23 07:17:40|17176.29|17176.29|17176.29|17176.29|17176.29|17176.29|17176.29|17176.29|0
1624432670000|2021-06-23 07:17:50|17168.36|17168.36|17168.36|17168.36|17168.36|17168.36|17168.36|17168.36|0
1624432700000|2021-06-23 07:18:20|17165.56|17165.56|17164.16|17164.16|17165.56|17165.56|17164.16|17164.16|0
1624432740000|2021-06-23 07:19:00|17176.05|17176.05|17176.05|17176.05|17176.05|17176.05|17176.05|17176.05|0
1624432820000|2021-06-23 07:20:20|17179.5|17179.5|17180.9|17180.9|17180.9|17180.9|17179.5|17179.5|0
1624432920000|2021-06-23 07:22:00|17172.5|17172.5|17172.5|17172.5|17172.5|17172.5|17172.5|17172.5|0
1624432930000|2021-06-23 07:22:10|17171.36|17171.36|17169.96|17169.96|17171.36|17171.36|17169.96|17169.96|0
1624433010000|2021-06-23 07:23:30|17158.06|17158.06|17158.06|17158.06|17158.06|17158.06|17158.06|17158.06|0
1624433040000|2021-06-23 07:24:00|17154.1|17154.1|17150.13|17150.13|17154.1|17154.1|17150.13|17150.13|0
1624433090000|2021-06-23 07:24:50|17145.93|17145.93|17145.93|17145.93|17145.93|17145.93|17145.93|17145.93|0
1624433110000|2021-06-23 07:25:10|17141.97|17141.97|17141.97|17141.97|17141.97|17141.97|17141.97|17141.97|0
1624433150000|2021-06-23 07:25:50|17139.17|17139.17|17139.17|17139.17|17139.17|17139.17|17139.17|17139.17|0
1624433160000|2021-06-23 07:26:00|17131.24|17131.24|17131.24|17131.24|17131.24|17131.24|17131.24|17131.24|0
1624433240000|2021-06-23 07:27:20|17125.64|17125.64|17113.74|17113.74|17125.64|17125.64|17113.74|17113.74|0
1624433260000|2021-06-23 07:27:40|17112.34|17112.34|17108.9|17108.9|17112.34|17112.34|17108.9|17108.9|0
1624433280000|2021-06-23 07:28:00|17113.09|17113.09|17113.09|17113.09|17113.09|17113.09|17113.09|17113.09|0
1624433400000|2021-06-23 07:30:00|17117.06|17117.06|17105.16|17105.16|17117.06|17117.06|17105.16|17105.16|0
1624433410000|2021-06-23 07:30:10|17109.13|17109.13|17105.16|17105.16|17109.13|17109.13|17105.16|17105.16|0
1624433450000|2021-06-23 07:30:50|17112.16|17112.16|17112.16|17112.16|17112.16|17112.16|17112.16|17112.16|0
1624433480000|2021-06-23 07:31:20|17113.56|17113.56|17113.56|17113.56|17113.56|17113.56|17113.56|17113.56|0
1624433490000|2021-06-23 07:31:30|17117.53|17117.53|17117.29|17117.29|17121.49|17121.49|17117.29|17117.29|0
1624433500000|2021-06-23 07:31:40|17120.09|17120.09|17120.09|17120.09|17120.09|17120.09|17120.09|17120.09|0
1624433520000|2021-06-23 07:32:00|17118.69|17118.69|17118.69|17118.69|17118.69|17118.69|17118.69|17118.69|0
1624433550000|2021-06-23 07:32:30|17114.49|17114.49|17114.49|17114.49|17114.49|17114.49|17114.49|17114.49|0
1624433580000|2021-06-23 07:33:00|17106.56|17106.56|17106.56|17106.56|17106.56|17106.56|17106.56|17106.56|0
1624433600000|2021-06-23 07:33:20|17105.16|17105.16|17105.16|17105.16|17105.16|17105.16|17105.16|17105.16|0
1624433670000|2021-06-23 07:34:30|17104.01|17104.01|17106.83|17106.83|17106.83|17106.83|17102.87|17102.87|0
1624433680000|2021-06-23 07:34:40|17107.98|17107.98|17107.98|17107.98|17107.98|17107.98|17107.98|17107.98|0
1624433710000|2021-06-23 07:35:10|17111.95|17111.95|17110.8|17110.8|17111.95|17111.95|17110.8|17110.8|0
1624433790000|2021-06-23 07:36:30|17109.65|17109.65|17109.65|17109.65|17109.65|17109.65|17109.65|17109.65|0
1624433810000|2021-06-23 07:36:50|17105.68|17105.68|17105.68|17105.68|17105.68|17105.68|17105.68|17105.68|0
1624433830000|2021-06-23 07:37:10|17101.72|17101.72|17101.72|17101.72|17101.72|17101.72|17101.72|17101.72|0
1624433930000|2021-06-23 07:38:50|17100.32|17100.32|17100.32|17100.32|17100.32|17100.32|17100.32|17100.32|0
1624433940000|2021-06-23 07:39:00|17092.39|17092.39|17088.42|17088.42|17092.39|17092.39|17088.42|17088.42|0
1624433950000|2021-06-23 07:39:10|17085.62|17085.62|17083.07|17083.07|17085.62|17085.62|17083.07|17083.07|0
1624434000000|2021-06-23 07:40:00|17081.92|17081.92|17083.07|17083.07|17083.07|17083.07|17081.92|17081.92|0
1624434030000|2021-06-23 07:40:30|17087.27|17087.27|17087.27|17087.27|17087.27|17087.27|17087.27|17087.27|0
1624434050000|2021-06-23 07:40:50|17089.57|17089.57|17089.57|17089.57|17089.57|17089.57|17089.57|17089.57|0
1624434060000|2021-06-23 07:41:00|17081.64|17081.64|17081.64|17081.64|17081.64|17081.64|17081.64|17081.64|0
1624434120000|2021-06-23 07:42:00|17085.6|17085.6|17085.6|17085.6|17085.6|17085.6|17085.6|17085.6|0
1624434130000|2021-06-23 07:42:10|17084.21|17084.21|17088.4|17088.4|17088.4|17088.4|17082.81|17082.81|0
1624434170000|2021-06-23 07:42:50|17089.8|17089.8|17089.8|17089.8|17089.8|17089.8|17089.8|17089.8|0
1624434200000|2021-06-23 07:43:20|17092.6|17092.6|17092.6|17092.6|17092.6|17092.6|17092.6|17092.6|0
1624434260000|2021-06-23 07:44:20|17095.4|17095.4|17095.4|17095.4|17095.4|17095.4|17095.4|17095.4|0
1624434300000|2021-06-23 07:45:00|17079.54|17079.54|17082.34|17082.34|17082.34|17082.34|17079.54|17079.54|0
1624434310000|2021-06-23 07:45:10|17095.38|17095.38|17095.38|17095.38|17095.38|17095.38|17095.38|17095.38|0
1624434320000|2021-06-23 07:45:20|17096.78|17096.78|17096.78|17096.78|17096.78|17096.78|17096.78|17096.78|0
1624434410000|2021-06-23 07:46:50|17097.93|17097.93|17097.93|17097.93|17097.93|17097.93|17097.93|17097.93|0
1624434460000|2021-06-23 07:47:40|17101.9|17101.9|17101.9|17101.9|17101.9|17101.9|17101.9|17101.9|0
1624434490000|2021-06-23 07:48:10|17104.7|17104.7|17104.7|17104.7|17104.7|17104.7|17104.7|17104.7|0
1624434510000|2021-06-23 07:48:30|17106.1|17106.1|17104.7|17104.7|17106.1|17106.1|17104.7|17104.7|0
1624434530000|2021-06-23 07:48:50|17107.5|17107.5|17107.5|17107.5|17107.5|17107.5|17107.5|17107.5|0
1624434600000|2021-06-23 07:50:00|17110.94|17110.94|17110.94|17110.94|17112.09|17112.09|17110.94|17110.94|0
1624434610000|2021-06-23 07:50:10|17112.09|17112.09|17107.89|17107.89|17112.09|17112.09|17107.89|17107.89|0
1624434660000|2021-06-23 07:51:00|17111.86|17111.86|17111.86|17111.86|17111.86|17111.86|17111.86|17111.86|0
1624434670000|2021-06-23 07:51:10|17109.56|17109.56|17109.56|17109.56|17109.56|17109.56|17109.56|17109.56|0
1624434730000|2021-06-23 07:52:10|17106.76|17106.76|17109.56|17109.56|17109.56|17109.56|17106.76|17106.76|0
1624434820000|2021-06-23 07:53:40|17106.76|17106.76|17106.76|17106.76|17106.76|17106.76|17106.76|17106.76|0
1624434840000|2021-06-23 07:54:00|17103.96|17103.96|17103.96|17103.96|17103.96|17103.96|17103.96|17103.96|0
1624434950000|2021-06-23 07:55:50|17111.89|17111.89|17111.89|17111.89|17111.89|17111.89|17111.89|17111.89|0
1624434970000|2021-06-23 07:56:10|17110.49|17110.49|17110.49|17110.49|17110.49|17110.49|17110.49|17110.49|0
1624434990000|2021-06-23 07:56:30|17118.42|17118.42|17118.42|17118.42|17118.42|17118.42|17118.42|17118.42|0
1624435160000|2021-06-23 07:59:20|17114.46|17114.46|17114.46|17114.46|17114.46|17114.46|17114.46|17114.46|0
1624435210000|2021-06-23 08:00:10|17110.49|17110.49|17110.49|17110.49|17110.49|17110.49|17110.49|17110.49|0
1624435330000|2021-06-23 08:02:10|17113.29|17113.29|17113.29|17113.29|17113.29|17113.29|17113.29|17113.29|0
1624435340000|2021-06-23 08:02:20|17110.49|17110.49|17110.49|17110.49|17110.49|17110.49|17110.49|17110.49|0
1624435350000|2021-06-23 08:02:30|17114.46|17114.46|17114.46|17114.46|17114.46|17114.46|17114.46|17114.46|0
1624435360000|2021-06-23 08:02:40|17111.66|17111.66|17111.66|17111.66|17111.66|17111.66|17111.66|17111.66|0
1624435370000|2021-06-23 08:02:50|17110.26|17110.26|17110.26|17110.26|17110.26|17110.26|17110.26|17110.26|0
1624435420000|2021-06-23 08:03:40|17114.23|17114.23|17114.23|17114.23|17114.23|17114.23|17114.23|17114.23|0
1624435440000|2021-06-23 08:04:00|17118.19|17118.19|17118.19|17118.19|17118.19|17118.19|17118.19|17118.19|0
1624435640000|2021-06-23 08:07:20|17112.59|17112.59|17112.59|17112.59|17112.59|17112.59|17112.59|17112.59|0
1624435650000|2021-06-23 08:07:30|17116.56|17116.56|17116.56|17116.56|17116.56|17116.56|17116.56|17116.56|0
1624435670000|2021-06-23 08:07:50|17124.49|17124.49|17124.49|17124.49|17124.49|17124.49|17124.49|17124.49|0
1624435710000|2021-06-23 08:08:30|17121.69|17121.69|17120.54|17120.54|17121.69|17121.69|17120.54|17120.54|0
1624435730000|2021-06-23 08:08:50|17124.74|17124.74|17128.94|17128.94|17128.94|17128.94|17124.74|17124.74|0
1624435750000|2021-06-23 08:09:10|17124.97|17124.97|17124.97|17124.97|17124.97|17124.97|17124.97|17124.97|0
1624435810000|2021-06-23 08:10:10|17130.57|17130.57|17130.57|17130.57|17130.57|17130.57|17130.57|17130.57|0
1624435820000|2021-06-23 08:10:20|17127.77|17127.77|17127.77|17127.77|17127.77|17127.77|17127.77|17127.77|0
1624435840000|2021-06-23 08:10:40|17131.97|17131.97|17131.97|17131.97|17131.97|17131.97|17131.97|17131.97|0
1624435850000|2021-06-23 08:10:50|17129.17|17129.17|17129.17|17129.17|17129.17|17129.17|17129.17|17129.17|0
1624435940000|2021-06-23 08:12:20|17137.1|17137.1|17137.1|17137.1|17137.1|17137.1|17137.1|17137.1|0
1624435980000|2021-06-23 08:13:00|17141.07|17141.07|17141.07|17141.07|17141.07|17141.07|17141.07|17141.07|0
1624436100000|2021-06-23 08:15:00|17138.77|17138.77|17138.77|17138.77|17138.77|17138.77|17138.77|17138.77|0
1624436110000|2021-06-23 08:15:10|17134.8|17134.8|17130.84|17130.84|17134.8|17134.8|17130.84|17130.84|0
1624436120000|2021-06-23 08:15:20|17123.84|17123.84|17123.84|17123.84|17123.84|17123.84|17123.84|17123.84|0
1624436220000|2021-06-23 08:17:00|17122.44|17122.44|17122.44|17122.44|17122.44|17122.44|17122.44|17122.44|0
1624436230000|2021-06-23 08:17:10|17118.48|17118.48|17118.48|17118.48|17118.48|17118.48|17118.48|17118.48|0
1624436260000|2021-06-23 08:17:40|17117.08|17117.08|17117.08|17117.08|17117.08|17117.08|17117.08|17117.08|0
1624436300000|2021-06-23 08:18:20|17126.41|17126.41|17134.34|17134.34|17134.34|17134.34|17126.41|17126.41|0
1624436320000|2021-06-23 08:18:40|17138.3|17138.3|17138.3|17138.3|17138.3|17138.3|17138.3|17138.3|0
1624436330000|2021-06-23 08:18:50|17134.34|17134.34|17134.34|17134.34|17134.34|17134.34|17134.34|17134.34|0
1624436370000|2021-06-23 08:19:30|17126.41|17126.41|17122.44|17122.44|17126.41|17126.41|17122.44|17122.44|0
1624436400000|2021-06-23 08:20:00|17130.37|17130.37|17130.37|17130.37|17130.37|17130.37|17130.37|17130.37|0
1624436430000|2021-06-23 08:20:30|17133.17|17133.17|17135.97|17135.97|17135.97|17135.97|17133.17|17133.17|0
1624436440000|2021-06-23 08:20:40|17139.93|17139.93|17139.93|17139.93|17139.93|17139.93|17139.93|17139.93|0
1624436470000|2021-06-23 08:21:10|17143.9|17143.9|17143.9|17143.9|17143.9|17143.9|17143.9|17143.9|0
1624436520000|2021-06-23 08:22:00|17151.83|17151.83|17151.83|17151.83|17151.83|17151.83|17151.83|17151.83|0
1624436530000|2021-06-23 08:22:10|17153.23|17153.23|17153.23|17153.23|17153.23|17153.23|17153.23|17153.23|0
1624436540000|2021-06-23 08:22:20|17149.03|17149.03|17149.03|17149.03|17149.03|17149.03|17149.03|17149.03|0
1624436640000|2021-06-23 08:24:00|17147.63|17147.63|17147.63|17147.63|17147.63|17147.63|17147.63|17147.63|0
1624436720000|2021-06-23 08:25:20|17151.6|17151.6|17155.56|17155.56|17155.56|17155.56|17151.6|17151.6|0
1624436760000|2021-06-23 08:26:00|17158.36|17158.36|17158.36|17158.36|17158.36|17158.36|17158.36|17158.36|0
1624436880000|2021-06-23 08:28:00|17162.33|17162.33|17162.33|17162.33|17162.33|17162.33|17162.33|17162.33|0
1624437000000|2021-06-23 08:30:00|17165.13|17165.13|17165.13|17165.13|17165.13|17165.13|17165.13|17165.13|0
1624437150000|2021-06-23 08:32:30|17169.09|17169.09|17169.09|17169.09|17169.09|17169.09|17169.09|17169.09|0
1624437320000|2021-06-23 08:35:20|17173.06|17173.06|17173.06|17173.06|17173.06|17173.06|17173.06|17173.06|0
1624437350000|2021-06-23 08:35:50|17175.86|17175.86|17174.46|17174.46|17175.86|17175.86|17174.46|17174.46|0
1624437370000|2021-06-23 08:36:10|17176.75|17176.75|17180.95|17180.95|17180.95|17180.95|17176.75|17176.75|0
1624437440000|2021-06-23 08:37:20|17179.55|17179.55|17179.55|17179.55|17179.55|17179.55|17179.55|17179.55|0
1624437500000|2021-06-23 08:38:20|17178.15|17178.15|17178.15|17178.15|17178.15|17178.15|17178.15|17178.15|0
1624437520000|2021-06-23 08:38:40|17175.35|17175.35|17175.35|17175.35|17175.35|17175.35|17175.35|17175.35|0
1624437530000|2021-06-23 08:38:50|17173.96|17173.96|17173.96|17173.96|17173.96|17173.96|17173.96|17173.96|0
1624437540000|2021-06-23 08:39:00|17172.56|17172.56|17172.56|17172.56|17172.56|17172.56|17172.56|17172.56|0
1624437580000|2021-06-23 08:39:40|17176.75|17176.75|17178.15|17178.15|17178.15|17178.15|17176.75|17176.75|0
1624437620000|2021-06-23 08:40:20|17186.08|17186.08|17186.08|17186.08|17186.08|17186.08|17186.08|17186.08|0
1624437700000|2021-06-23 08:41:40|17182.12|17182.12|17182.12|17182.12|17182.12|17182.12|17182.12|17182.12|0
1624437960000|2021-06-23 08:46:00|17180.72|17180.72|17180.72|17180.72|17180.72|17180.72|17180.72|17180.72|0
1624437980000|2021-06-23 08:46:20|17182.12|17182.12|17182.12|17182.12|17182.12|17182.12|17182.12|17182.12|0
1624438010000|2021-06-23 08:46:50|17183.27|17183.27|17183.27|17183.27|17183.27|17183.27|17183.27|17183.27|0
1624438040000|2021-06-23 08:47:20|17187.23|17187.23|17187.23|17187.23|17187.23|17187.23|17187.23|17187.23|0
1624438090000|2021-06-23 08:48:10|17188.63|17188.63|17188.63|17188.63|17188.63|17188.63|17188.63|17188.63|0
1624438120000|2021-06-23 08:48:40|17192.6|17192.6|17192.6|17192.6|17192.6|17192.6|17192.6|17192.6|0
1624438140000|2021-06-23 08:49:00|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|0
1624438310000|2021-06-23 08:51:50|17199.13|17199.13|17199.13|17199.13|17199.13|17199.13|17199.13|17199.13|0
1624438430000|2021-06-23 08:53:50|17207.06|17207.06|17207.06|17207.06|17207.06|17207.06|17207.06|17207.06|0
1624438470000|2021-06-23 08:54:30|17204.26|17204.26|17204.26|17204.26|17204.26|17204.26|17204.26|17204.26|0
1624438490000|2021-06-23 08:54:50|17200.3|17200.3|17204.26|17204.26|17204.26|17204.26|17200.3|17200.3|0
1624438500000|2021-06-23 08:55:00|17202.86|17202.86|17202.86|17202.86|17202.86|17202.86|17202.86|17202.86|0
1624438530000|2021-06-23 08:55:30|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|0
1624438540000|2021-06-23 08:55:40|17204.01|17204.01|17204.01|17204.01|17204.01|17204.01|17204.01|17204.01|0
1624438550000|2021-06-23 08:55:50|17201.21|17201.21|17201.21|17201.21|17201.21|17201.21|17201.21|17201.21|0
1624438570000|2021-06-23 08:56:10|17202.61|17202.61|17202.61|17202.61|17202.61|17202.61|17202.61|17202.61|0
1624438670000|2021-06-23 08:57:50|17204.01|17204.01|17204.01|17204.01|17204.01|17204.01|17204.01|17204.01|0
1624438680000|2021-06-23 08:58:00|17200.05|17200.05|17200.05|17200.05|17200.05|17200.05|17200.05|17200.05|0
1624438690000|2021-06-23 08:58:10|17204.01|17204.01|17204.01|17204.01|17204.01|17204.01|17204.01|17204.01|0
1624438730000|2021-06-23 08:58:50|17207.98|17207.98|17204.01|17204.01|17207.98|17207.98|17204.01|17204.01|0
1624438800000|2021-06-23 09:00:00|17205.16|17205.16|17205.16|17205.16|17205.16|17205.16|17205.16|17205.16|0
1624438810000|2021-06-23 09:00:10|17206.56|17206.56|17206.56|17206.56|17206.56|17206.56|17206.56|17206.56|0
1624438820000|2021-06-23 09:00:20|17205.41|17205.41|17205.41|17205.41|17205.41|17205.41|17205.41|17205.41|0
1624438870000|2021-06-23 09:01:10|17193.51|17193.51|17193.51|17193.51|17193.51|17193.51|17193.51|17193.51|0
1624438940000|2021-06-23 09:02:20|17189.55|17189.55|17189.55|17189.55|17189.55|17189.55|17189.55|17189.55|0
1624438980000|2021-06-23 09:03:00|17193.51|17193.51|17193.51|17193.51|17193.51|17193.51|17193.51|17193.51|0
1624439110000|2021-06-23 09:05:10|17186.52|17186.52|17189.32|17189.32|17189.32|17189.32|17186.52|17186.52|0
1624439120000|2021-06-23 09:05:20|17181.39|17181.39|17181.39|17181.39|17181.39|17181.39|17181.39|17181.39|0
1624439170000|2021-06-23 09:06:10|17177.42|17177.42|17177.42|17177.42|17177.42|17177.42|17177.42|17177.42|0
1624439180000|2021-06-23 09:06:20|17173.45|17173.45|17173.45|17173.45|17173.45|17173.45|17173.45|17173.45|0
1624439200000|2021-06-23 09:06:40|17169.26|17169.26|17169.26|17169.26|17169.26|17169.26|17169.26|17169.26|0
1624439250000|2021-06-23 09:07:30|17177.19|17177.19|17181.15|17181.15|17181.15|17181.15|17177.19|17177.19|0
1624439310000|2021-06-23 09:08:30|17185.12|17185.12|17185.12|17185.12|17185.12|17185.12|17185.12|17185.12|0
1624439320000|2021-06-23 09:08:40|17183.72|17183.72|17183.72|17183.72|17183.72|17183.72|17183.72|17183.72|0
1624439390000|2021-06-23 09:09:50|17185.12|17185.12|17185.12|17185.12|17185.12|17185.12|17185.12|17185.12|0
1624439430000|2021-06-23 09:10:30|17186.52|17186.52|17186.52|17186.52|17186.52|17186.52|17186.52|17186.52|0
1624439460000|2021-06-23 09:11:00|17182.55|17182.55|17182.55|17182.55|17182.55|17182.55|17182.55|17182.55|0
1624439580000|2021-06-23 09:13:00|17183.95|17183.95|17183.95|17183.95|17183.95|17183.95|17183.95|17183.95|0
1624439640000|2021-06-23 09:14:00|17182.55|17182.55|17182.55|17182.55|17182.55|17182.55|17182.55|17182.55|0
1624439660000|2021-06-23 09:14:20|17183.95|17183.95|17183.95|17183.95|17183.95|17183.95|17183.95|17183.95|0
1624439770000|2021-06-23 09:16:10|17182.55|17182.55|17182.55|17182.55|17182.55|17182.55|17182.55|17182.55|0
1624439890000|2021-06-23 09:18:10|17186.52|17186.52|17186.52|17186.52|17186.52|17186.52|17186.52|17186.52|0
1624439920000|2021-06-23 09:18:40|17182.55|17182.55|17182.55|17182.55|17182.55|17182.55|17182.55|17182.55|0
1624439960000|2021-06-23 09:19:20|17181.15|17181.15|17178.35|17178.35|17181.15|17181.15|17178.35|17178.35|0
1624439970000|2021-06-23 09:19:30|17179.75|17179.75|17179.75|17179.75|17179.75|17179.75|17179.75|17179.75|0
1624439980000|2021-06-23 09:19:40|17178.6|17178.6|17180|17180|17180|17180|17178.6|17178.6|0
1624439990000|2021-06-23 09:19:50|17181.4|17181.4|17182.8|17182.8|17182.8|17182.8|17181.4|17181.4|0
1624440000000|2021-06-23 09:20:00|17184.2|17184.2|17184.2|17184.2|17184.2|17184.2|17184.2|17184.2|0
1624440030000|2021-06-23 09:20:30|17183.05|17183.05|17179.35|17179.35|17183.05|17183.05|17179.35|17179.35|0
1624440040000|2021-06-23 09:20:40|17177.95|17177.95|17182.15|17182.15|17182.15|17182.15|17177.95|17177.95|0
1624440050000|2021-06-23 09:20:50|17183.55|17183.55|17183.55|17183.55|17183.55|17183.55|17183.55|17183.55|0
1624440070000|2021-06-23 09:21:10|17184.95|17184.95|17184.95|17184.95|17184.95|17184.95|17184.95|17184.95|0
1624440080000|2021-06-23 09:21:20|17186.35|17186.35|17186.35|17186.35|17186.35|17186.35|17186.35|17186.35|0
1624440110000|2021-06-23 09:21:50|17183.55|17183.55|17183.55|17183.55|17183.55|17183.55|17182.15|17182.15|0
1624440120000|2021-06-23 09:22:00|17179.35|17179.35|17179.35|17179.35|17179.35|17179.35|17179.35|17179.35|0
1624440160000|2021-06-23 09:22:40|17182.15|17182.15|17182.15|17182.15|17182.15|17182.15|17182.15|17182.15|0
1624440170000|2021-06-23 09:22:50|17183.55|17183.55|17183.55|17183.55|17183.55|17183.55|17183.55|17183.55|0
1624440180000|2021-06-23 09:23:00|17180.75|17180.75|17180.75|17180.75|17180.75|17180.75|17180.75|17180.75|0
1624440210000|2021-06-23 09:23:30|17179.35|17179.35|17179.35|17179.35|17179.35|17179.35|17179.35|17179.35|0
1624440250000|2021-06-23 09:24:10|17180.75|17180.75|17180.75|17180.75|17180.75|17180.75|17180.75|17180.75|0
1624440320000|2021-06-23 09:25:20|17168.86|17168.86|17168.86|17168.86|17168.86|17168.86|17168.86|17168.86|0
1624440340000|2021-06-23 09:25:40|17167.46|17167.46|17170.26|17170.26|17170.26|17170.26|17167.46|17167.46|0
1624440350000|2021-06-23 09:25:50|17154.4|17154.4|17154.4|17154.4|17154.4|17154.4|17154.4|17154.4|0
1624440360000|2021-06-23 09:26:00|17166.29|17166.29|17170.26|17170.26|17170.26|17170.26|17166.29|17166.29|0
1624440370000|2021-06-23 09:26:10|17167.46|17167.46|17168.86|17168.86|17168.86|17168.86|17167.46|17167.46|0
1624440380000|2021-06-23 09:26:20|17167.71|17167.71|17167.71|17167.71|17167.71|17167.71|17167.71|17167.71|0
1624440390000|2021-06-23 09:26:30|17171.67|17171.67|17171.67|17171.67|17171.67|17171.67|17171.67|17171.67|0
1624440590000|2021-06-23 09:29:50|17172.82|17172.82|17175.62|17175.62|17175.62|17175.62|17172.82|17172.82|0
1624440600000|2021-06-23 09:30:00|17187.52|17187.52|17186.37|17186.37|17187.52|17187.52|17186.37|17186.37|0
1624440610000|2021-06-23 09:30:10|17184.97|17184.97|17184.97|17184.97|17184.97|17184.97|17184.97|17184.97|0
1624440720000|2021-06-23 09:32:00|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|0
1624440770000|2021-06-23 09:32:50|17190.33|17190.33|17190.33|17190.33|17190.33|17190.33|17190.33|17190.33|0
1624440790000|2021-06-23 09:33:10|17194.3|17194.3|17194.3|17194.3|17194.3|17194.3|17194.3|17194.3|0
1624440810000|2021-06-23 09:33:30|17195.7|17195.7|17195.7|17195.7|17195.7|17195.7|17195.7|17195.7|0
1624440820000|2021-06-23 09:33:40|17197.1|17197.1|17197.1|17197.1|17197.1|17197.1|17197.1|17197.1|0
1624440850000|2021-06-23 09:34:10|17201.06|17201.06|17201.06|17201.06|17201.06|17201.06|17201.06|17201.06|0
1624440900000|2021-06-23 09:35:00|17197.1|17197.1|17197.1|17197.1|17197.1|17197.1|17197.1|17197.1|0
1624440940000|2021-06-23 09:35:40|17198.5|17198.5|17198.5|17198.5|17198.5|17198.5|17198.5|17198.5|0
1624440970000|2021-06-23 09:36:10|17194.3|17194.3|17194.3|17194.3|17194.3|17194.3|17194.3|17194.3|0
1624440980000|2021-06-23 09:36:20|17198.26|17198.26|17198.26|17198.26|17198.26|17198.26|17198.26|17198.26|0
1624441090000|2021-06-23 09:38:10|17199.66|17199.66|17199.66|17199.66|17199.66|17199.66|17199.66|17199.66|0
1624441130000|2021-06-23 09:38:50|17195.7|17195.7|17195.7|17195.7|17195.7|17195.7|17195.7|17195.7|0
1624441140000|2021-06-23 09:39:00|17199.66|17199.66|17199.66|17199.66|17199.66|17199.66|17199.66|17199.66|0
1624441150000|2021-06-23 09:39:10|17207.59|17207.59|17211.56|17211.56|17211.56|17211.56|17207.59|17207.59|0
1624441210000|2021-06-23 09:40:10|17215.52|17215.52|17215.52|17215.52|17215.52|17215.52|17215.52|17215.52|0
1624441240000|2021-06-23 09:40:40|17216.92|17216.92|17218.32|17218.32|17218.32|17218.32|17216.92|17216.92|0
1624441430000|2021-06-23 09:43:50|17221.12|17221.12|17221.12|17221.12|17221.12|17221.12|17221.12|17221.12|0
1624441510000|2021-06-23 09:45:10|17225.09|17225.09|17229.05|17229.05|17229.05|17229.05|17225.09|17225.09|0
1624441540000|2021-06-23 09:45:40|17230.45|17230.45|17231.85|17231.85|17231.85|17231.85|17230.45|17230.45|0
1624441740000|2021-06-23 09:49:00|17227.89|17227.89|17227.89|17227.89|17227.89|17227.89|17227.89|17227.89|0
1624441750000|2021-06-23 09:49:10|17226.49|17226.49|17226.49|17226.49|17226.49|17226.49|17226.49|17226.49|0
1624441760000|2021-06-23 09:49:20|17227.89|17227.89|17230.44|17230.44|17230.44|17230.44|17227.89|17227.89|0
1624441810000|2021-06-23 09:50:10|17231.58|17231.58|17231.58|17231.58|17231.58|17231.58|17231.58|17231.58|0
1624441910000|2021-06-23 09:51:50|17228.79|17228.79|17228.79|17228.79|17228.79|17228.79|17228.79|17228.79|0
1624442020000|2021-06-23 09:53:40|17232.75|17232.75|17232.75|17232.75|17232.75|17232.75|17232.75|17232.75|0
1624442080000|2021-06-23 09:54:40|17231.35|17231.35|17231.35|17231.35|17231.35|17231.35|17231.35|17231.35|0
1624442110000|2021-06-23 09:55:10|17229.95|17229.95|17229.95|17229.95|17229.95|17229.95|17229.95|17229.95|0
1624442170000|2021-06-23 09:56:10|17231.35|17231.35|17231.35|17231.35|17231.35|17231.35|17231.35|17231.35|0
1624442200000|2021-06-23 09:56:40|17227.9|17227.9|17226.75|17226.75|17227.9|17227.9|17226.75|17226.75|0
1624442300000|2021-06-23 09:58:20|17229.55|17229.55|17229.55|17229.55|17229.55|17229.55|17229.55|17229.55|0
1624442400000|2021-06-23 10:00:00|17225.59|17225.59|17225.59|17225.59|17225.59|17225.59|17225.59|17225.59|0
1624442440000|2021-06-23 10:00:40|17222.79|17222.79|17222.79|17222.79|17222.79|17222.79|17222.79|17222.79|0
1624442470000|2021-06-23 10:01:10|17221.39|17221.39|17221.39|17221.39|17221.39|17221.39|17221.39|17221.39|0
1624442560000|2021-06-23 10:02:40|17225.36|17225.36|17225.36|17225.36|17225.36|17225.36|17225.36|17225.36|0
1624442620000|2021-06-23 10:03:40|17228.15|17228.15|17228.15|17228.15|17228.15|17228.15|17228.15|17228.15|0
1624442640000|2021-06-23 10:04:00|17226.75|17226.75|17226.75|17226.75|17226.75|17226.75|17226.75|17226.75|0
1624442650000|2021-06-23 10:04:10|17222.56|17222.56|17222.56|17222.56|17222.56|17222.56|17222.56|17222.56|0
1624442660000|2021-06-23 10:04:20|17219.76|17219.76|17219.76|17219.76|17219.76|17219.76|17219.76|17219.76|0
1624442670000|2021-06-23 10:04:30|17223.72|17223.72|17223.72|17223.72|17223.72|17223.72|17223.72|17223.72|0
1624442700000|2021-06-23 10:05:00|17227.69|17227.69|17227.69|17227.69|17227.69|17227.69|17227.69|17227.69|0
1624442760000|2021-06-23 10:06:00|17229.99|17229.99|17229.99|17229.99|17229.99|17229.99|17229.99|17229.99|0
1624442860000|2021-06-23 10:07:40|17237.92|17237.92|17237.92|17237.92|17237.92|17237.92|17237.92|17237.92|0
1624442890000|2021-06-23 10:08:10|17239.32|17239.32|17239.32|17239.32|17239.32|17239.32|17239.32|17239.32|0
1624442980000|2021-06-23 10:09:40|17240.47|17240.47|17240.47|17240.47|17240.47|17240.47|17240.47|17240.47|0
1624443010000|2021-06-23 10:10:10|17237.67|17237.67|17237.67|17237.67|17237.67|17237.67|17237.67|17237.67|0
1624443170000|2021-06-23 10:12:50|17241.63|17241.63|17241.63|17241.63|17241.63|17241.63|17241.63|17241.63|0
1624443230000|2021-06-23 10:13:50|17245.6|17245.6|17245.6|17245.6|17245.6|17245.6|17245.6|17245.6|0
1624443330000|2021-06-23 10:15:30|17247|17247|17247|17247|17247|17247|17247|17247|0
1624443470000|2021-06-23 10:17:50|17250.96|17250.96|17243.03|17243.03|17250.96|17250.96|17243.03|17243.03|0
1624443530000|2021-06-23 10:18:50|17244.43|17244.43|17243.03|17243.03|17244.43|17244.43|17243.03|17243.03|0
1624443630000|2021-06-23 10:20:30|17239.07|17239.07|17239.07|17239.07|17239.07|17239.07|17239.07|17239.07|0
1624443660000|2021-06-23 10:21:00|17235.1|17235.1|17235.1|17235.1|17235.1|17235.1|17235.1|17235.1|0
1624443680000|2021-06-23 10:21:20|17233.7|17233.7|17233.7|17233.7|17233.7|17233.7|17233.7|17233.7|0
1624443730000|2021-06-23 10:22:10|17232.3|17232.3|17232.3|17232.3|17232.3|17232.3|17232.3|17232.3|0
1624443870000|2021-06-23 10:24:30|17235.1|17235.1|17235.1|17235.1|17235.1|17235.1|17235.1|17235.1|0
1624443910000|2021-06-23 10:25:10|17233.7|17233.7|17233.7|17233.7|17233.7|17233.7|17233.7|17233.7|0
1624444080000|2021-06-23 10:28:00|17229.74|17229.74|17229.74|17229.74|17229.74|17229.74|17229.74|17229.74|0
1624444190000|2021-06-23 10:29:50|17237.67|17237.67|17242.78|17242.78|17242.78|17242.78|17236.27|17236.27|0
1624444350000|2021-06-23 10:32:30|17241.38|17241.38|17238.58|17238.58|17241.38|17241.38|17238.58|17238.58|0
1624444370000|2021-06-23 10:32:50|17234.62|17234.62|17234.62|17234.62|17234.62|17234.62|17234.62|17234.62|0
1624444380000|2021-06-23 10:33:00|17230.42|17230.42|17230.42|17230.42|17230.42|17230.42|17230.42|17230.42|0
1624444390000|2021-06-23 10:33:10|17234.62|17234.62|17234.62|17234.62|17234.62|17234.62|17234.62|17234.62|0
1624444400000|2021-06-23 10:33:20|17238.82|17238.82|17238.82|17238.82|17238.82|17238.82|17238.82|17238.82|0
1624444510000|2021-06-23 10:35:10|17234.62|17234.62|17234.62|17234.62|17234.62|17234.62|17234.62|17234.62|0
1624444560000|2021-06-23 10:36:00|17233.22|17233.22|17233.22|17233.22|17233.22|17233.22|17233.22|17233.22|0
1624444570000|2021-06-23 10:36:10|17229.25|17229.25|17225.29|17225.29|17229.25|17229.25|17225.29|17225.29|0
1624444580000|2021-06-23 10:36:20|17223.89|17223.89|17223.89|17223.89|17223.89|17223.89|17223.89|17223.89|0
1624444630000|2021-06-23 10:37:10|17225.29|17225.29|17225.29|17225.29|17225.29|17225.29|17225.29|17225.29|0
1624444670000|2021-06-23 10:37:50|17223.89|17223.89|17223.89|17223.89|17223.89|17223.89|17223.89|17223.89|0
1624444760000|2021-06-23 10:39:20|17222.49|17222.49|17222.49|17222.49|17222.49|17222.49|17222.49|17222.49|0
1624444780000|2021-06-23 10:39:40|17223.89|17223.89|17223.89|17223.89|17223.89|17223.89|17223.89|17223.89|0
1624444800000|2021-06-23 10:40:00|17227.85|17227.85|17227.85|17227.85|17227.85|17227.85|17227.85|17227.85|0
1624445050000|2021-06-23 10:44:10|17225.05|17225.05|17225.05|17225.05|17225.05|17225.05|17225.05|17225.05|0
1624445060000|2021-06-23 10:44:20|17226.45|17226.45|17227.85|17227.85|17227.85|17227.85|17226.45|17226.45|0
1624445230000|2021-06-23 10:47:10|17229.25|17229.25|17229.25|17229.25|17229.25|17229.25|17229.25|17229.25|0
1624445240000|2021-06-23 10:47:20|17230.65|17230.65|17233.45|17233.45|17233.45|17233.45|17230.65|17230.65|0
1624445250000|2021-06-23 10:47:30|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|0
1624445260000|2021-06-23 10:47:40|17230.65|17230.65|17230.65|17230.65|17230.65|17230.65|17230.65|17230.65|0
1624445390000|2021-06-23 10:49:50|17234.62|17234.62|17234.62|17234.62|17234.62|17234.62|17234.62|17234.62|0
1624445450000|2021-06-23 10:50:50|17231.82|17231.82|17231.82|17231.82|17231.82|17231.82|17231.82|17231.82|0
1624445620000|2021-06-23 10:53:40|17227.85|17227.85|17227.85|17227.85|17227.85|17227.85|17227.85|17227.85|0
1624445640000|2021-06-23 10:54:00|17226.45|17226.45|17223.65|17223.65|17226.45|17226.45|17223.65|17223.65|0
1624445660000|2021-06-23 10:54:20|17226.45|17226.45|17227.85|17227.85|17227.85|17227.85|17226.45|17226.45|0
1624445680000|2021-06-23 10:54:40|17229.25|17229.25|17229.25|17229.25|17229.25|17229.25|17229.25|17229.25|0
1624445700000|2021-06-23 10:55:00|17230.65|17230.65|17230.65|17230.65|17230.65|17230.65|17230.65|17230.65|0
1624445770000|2021-06-23 10:56:10|17234.62|17234.62|17234.62|17234.62|17234.62|17234.62|17234.62|17234.62|0
1624445860000|2021-06-23 10:57:40|17238.58|17238.58|17238.58|17238.58|17238.58|17238.58|17238.58|17238.58|0
1624445890000|2021-06-23 10:58:10|17242.55|17242.55|17246.51|17246.51|17246.51|17246.51|17242.55|17242.55|0
1624445900000|2021-06-23 10:58:20|17242.55|17242.55|17242.55|17242.55|17242.55|17242.55|17242.55|17242.55|0
1624445910000|2021-06-23 10:58:30|17241.15|17241.15|17241.15|17241.15|17241.15|17241.15|17241.15|17241.15|0
1624446000000|2021-06-23 11:00:00|17237.18|17237.18|17237.18|17237.18|17237.18|17237.18|17237.18|17237.18|0
1624446060000|2021-06-23 11:01:00|17235.78|17235.78|17235.78|17235.78|17235.78|17235.78|17235.78|17235.78|0
1624446070000|2021-06-23 11:01:10|17231.82|17231.82|17227.85|17227.85|17231.82|17231.82|17227.85|17227.85|0
1624446120000|2021-06-23 11:02:00|17223.89|17223.89|17219.92|17219.92|17223.89|17223.89|17219.92|17219.92|0
1624446160000|2021-06-23 11:02:40|17218.52|17218.52|17218.52|17218.52|17218.52|17218.52|17218.52|17218.52|0
1624446180000|2021-06-23 11:03:00|17217.12|17217.12|17217.12|17217.12|17217.12|17217.12|17217.12|17217.12|0
1624446230000|2021-06-23 11:03:50|17218.52|17218.52|17218.52|17218.52|17218.52|17218.52|17218.52|17218.52|0
1624446240000|2021-06-23 11:04:00|17221.32|17221.32|17221.32|17221.32|17221.32|17221.32|17221.32|17221.32|0
1624446280000|2021-06-23 11:04:40|17219.92|17219.92|17219.92|17219.92|17219.92|17219.92|17219.92|17219.92|0
1624446290000|2021-06-23 11:04:50|17218.52|17218.52|17218.52|17218.52|17218.52|17218.52|17218.52|17218.52|0
1624446360000|2021-06-23 11:06:00|17214.32|17214.32|17214.32|17214.32|17214.32|17214.32|17214.32|17214.32|0
1624446480000|2021-06-23 11:08:00|17215.47|17215.47|17215.47|17215.47|17215.47|17215.47|17215.47|17215.47|0
1624446490000|2021-06-23 11:08:10|17219.44|17219.44|17215.47|17215.47|17219.44|17219.44|17215.47|17215.47|0
1624446510000|2021-06-23 11:08:30|17211.28|17211.28|17211.28|17211.28|17211.28|17211.28|17211.28|17211.28|0
1624446520000|2021-06-23 11:08:40|17216.87|17216.87|17218.27|17218.27|17218.27|17218.27|17216.87|17216.87|0
1624446560000|2021-06-23 11:09:20|17222.24|17222.24|17222.24|17222.24|17222.24|17222.24|17222.24|17222.24|0
1624446600000|2021-06-23 11:10:00|17230.17|17230.17|17234.13|17234.13|17234.13|17234.13|17230.17|17230.17|0
1624446630000|2021-06-23 11:10:30|17232.73|17232.73|17232.73|17232.73|17232.73|17232.73|17232.73|17232.73|0
1624446640000|2021-06-23 11:10:40|17234.13|17234.13|17234.13|17234.13|17234.13|17234.13|17234.13|17234.13|0
1624446660000|2021-06-23 11:11:00|17235.53|17235.53|17236.93|17236.93|17236.93|17236.93|17235.53|17235.53|0
1624446710000|2021-06-23 11:11:50|17235.53|17235.53|17235.53|17235.53|17235.53|17235.53|17235.53|17235.53|0
1624446740000|2021-06-23 11:12:20|17234.13|17234.13|17234.13|17234.13|17234.13|17234.13|17234.13|17234.13|0
1624446910000|2021-06-23 11:15:10|17226.2|17226.2|17222|17222|17226.2|17226.2|17222|17222|0
1624447030000|2021-06-23 11:17:10|17223.4|17223.4|17219.44|17219.44|17223.4|17223.4|17219.44|17219.44|0
1624447040000|2021-06-23 11:17:20|17220.84|17220.84|17220.84|17220.84|17220.84|17220.84|17220.84|17220.84|0
1624447110000|2021-06-23 11:18:30|17218.04|17218.04|17218.04|17218.04|17218.04|17218.04|17218.04|17218.04|0
1624447130000|2021-06-23 11:18:50|17222|17222|17222|17222|17222|17222|17222|17222|0
1624447150000|2021-06-23 11:19:10|17225.97|17225.97|17225.97|17225.97|17225.97|17225.97|17225.97|17225.97|0
1624447160000|2021-06-23 11:19:20|17227.37|17227.37|17227.37|17227.37|17227.37|17227.37|17227.37|17227.37|0
1624447260000|2021-06-23 11:21:00|17223.4|17223.4|17223.4|17223.4|17223.4|17223.4|17223.4|17223.4|0
1624447270000|2021-06-23 11:21:10|17220.61|17220.61|17218.31|17218.31|17220.61|17220.61|17218.31|17218.31|0
1624447290000|2021-06-23 11:21:30|17214.34|17214.34|17214.34|17214.34|17214.34|17214.34|17214.34|17214.34|0
1624447300000|2021-06-23 11:21:40|17215.74|17215.74|17215.74|17215.74|17215.74|17215.74|17215.74|17215.74|0
1624447330000|2021-06-23 11:22:10|17208.74|17208.74|17208.74|17208.74|17208.74|17208.74|17208.74|17208.74|0
1624447340000|2021-06-23 11:22:20|17204.55|17204.55|17204.55|17204.55|17204.55|17204.55|17204.55|17204.55|0
1624447360000|2021-06-23 11:22:40|17200.58|17200.58|17200.58|17200.58|17200.58|17200.58|17200.58|17200.58|0
1624447420000|2021-06-23 11:23:40|17193.58|17193.58|17193.58|17193.58|17193.58|17193.58|17193.58|17193.58|0
1624447430000|2021-06-23 11:23:50|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|0
1624447590000|2021-06-23 11:26:30|17197.78|17197.78|17197.78|17197.78|17197.78|17197.78|17197.78|17197.78|0
1624447600000|2021-06-23 11:26:40|17196.38|17196.38|17196.38|17196.38|17196.38|17196.38|17196.38|17196.38|0
1624447620000|2021-06-23 11:27:00|17194.98|17194.98|17197.78|17197.78|17197.78|17197.78|17194.98|17194.98|0
1624447630000|2021-06-23 11:27:10|17199.18|17199.18|17200.58|17200.58|17200.58|17200.58|17199.18|17199.18|0
1624447640000|2021-06-23 11:27:20|17201.98|17201.98|17201.98|17201.98|17201.98|17201.98|17201.98|17201.98|0
1624447700000|2021-06-23 11:28:20|17194.98|17194.98|17194.98|17194.98|17194.98|17194.98|17194.98|17194.98|0
1624447820000|2021-06-23 11:30:20|17202.91|17202.91|17202.91|17202.91|17202.91|17202.91|17202.91|17202.91|0
1624447850000|2021-06-23 11:30:50|17204.31|17204.31|17208.28|17208.28|17208.28|17208.28|17204.31|17204.31|0
1624447860000|2021-06-23 11:31:00|17204.31|17204.31|17204.31|17204.31|17204.31|17204.31|17204.31|17204.31|0
1624447910000|2021-06-23 11:31:50|17202.91|17202.91|17202.91|17202.91|17202.91|17202.91|17202.91|17202.91|0
1624448100000|2021-06-23 11:35:00|17206.88|17206.88|17206.88|17206.88|17206.88|17206.88|17206.88|17206.88|0
1624448140000|2021-06-23 11:35:40|17204.08|17204.08|17204.08|17204.08|17204.08|17204.08|17204.08|17204.08|0
1624448210000|2021-06-23 11:36:50|17202.68|17202.68|17202.68|17202.68|17202.68|17202.68|17202.68|17202.68|0
1624448240000|2021-06-23 11:37:20|17201.28|17201.28|17201.28|17201.28|17201.28|17201.28|17201.28|17201.28|0
1624448250000|2021-06-23 11:37:30|17204.08|17204.08|17204.08|17204.08|17204.08|17204.08|17204.08|17204.08|0
1624448280000|2021-06-23 11:38:00|17205.48|17205.48|17196.15|17196.15|17205.48|17205.48|17196.15|17196.15|0
1624448310000|2021-06-23 11:38:30|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|0
1624448390000|2021-06-23 11:39:50|17189.38|17189.38|17189.38|17189.38|17189.38|17189.38|17189.38|17189.38|0
1624448410000|2021-06-23 11:40:10|17186.58|17186.58|17186.58|17186.58|17186.58|17186.58|17186.58|17186.58|0
1624448640000|2021-06-23 11:44:00|17182.62|17182.62|17182.62|17182.62|17182.62|17182.62|17182.62|17182.62|0
1624448650000|2021-06-23 11:44:10|17188.22|17188.22|17186.82|17186.82|17188.22|17188.22|17186.82|17186.82|0
1624448670000|2021-06-23 11:44:30|17190.78|17190.78|17190.78|17190.78|17190.78|17190.78|17190.78|17190.78|0
1624448680000|2021-06-23 11:44:40|17194.75|17194.75|17194.75|17194.75|17194.75|17194.75|17194.75|17194.75|0
1624448980000|2021-06-23 11:49:40|17193.35|17193.35|17193.35|17193.35|17193.35|17193.35|17193.35|17193.35|0
1624449060000|2021-06-23 11:51:00|17194.75|17194.75|17194.75|17194.75|17194.75|17194.75|17194.75|17194.75|0
1624449080000|2021-06-23 11:51:20|17195.9|17195.9|17195.9|17195.9|17195.9|17195.9|17195.9|17195.9|0
1624449090000|2021-06-23 11:51:30|17197.3|17197.3|17197.3|17197.3|17197.3|17197.3|17197.3|17197.3|0
1624449210000|2021-06-23 11:53:30|17198.45|17198.45|17198.45|17198.45|17198.45|17198.45|17198.45|17198.45|0
1624449300000|2021-06-23 11:55:00|17202.41|17202.41|17202.41|17202.41|17202.41|17202.41|17202.41|17202.41|0
1624449310000|2021-06-23 11:55:10|17201.01|17201.01|17201.01|17201.01|17201.01|17201.01|17201.01|17201.01|0
1624449530000|2021-06-23 11:58:50|17202.41|17202.41|17202.41|17202.41|17202.41|17202.41|17202.41|17202.41|0
1624449540000|2021-06-23 11:59:00|17203.81|17203.81|17205.21|17205.21|17205.21|17205.21|17203.81|17203.81|0
1624449560000|2021-06-23 11:59:20|17202.41|17202.41|17202.41|17202.41|17202.41|17202.41|17202.41|17202.41|0
1624449650000|2021-06-23 12:00:50|17201.01|17201.01|17201.01|17201.01|17201.01|17201.01|17201.01|17201.01|0
1624449750000|2021-06-23 12:02:30|17205.21|17205.21|17211.72|17211.72|17211.72|17211.72|17205.21|17205.21|0
1624449850000|2021-06-23 12:04:10|17210.33|17210.33|17210.33|17210.33|17210.33|17210.33|17210.33|17210.33|0
1624449920000|2021-06-23 12:05:20|17218.26|17218.26|17218.26|17218.26|17218.26|17218.26|17218.26|17218.26|0
1624449950000|2021-06-23 12:05:50|17215.46|17215.46|17215.46|17215.46|17215.46|17215.46|17215.46|17215.46|0
1624449970000|2021-06-23 12:06:10|17216.86|17216.86|17216.86|17216.86|17216.86|17216.86|17216.86|17216.86|0
1624450000000|2021-06-23 12:06:40|17218.26|17218.26|17218.26|17218.26|17218.26|17218.26|17218.26|17218.26|0
1624450070000|2021-06-23 12:07:50|17215.46|17215.46|17215.46|17215.46|17215.46|17215.46|17215.46|17215.46|0
1624450180000|2021-06-23 12:09:40|17219.42|17219.42|17219.42|17219.42|17219.42|17219.42|17219.42|17219.42|0
1624450200000|2021-06-23 12:10:00|17220.57|17220.57|17220.57|17220.57|17220.57|17220.57|17220.57|17220.57|0
1624450220000|2021-06-23 12:10:20|17226.17|17226.17|17226.17|17226.17|17226.17|17226.17|17226.17|17226.17|0
1624450240000|2021-06-23 12:10:40|17227.57|17227.57|17227.57|17227.57|17227.57|17227.57|17227.57|17227.57|0
1624450300000|2021-06-23 12:11:40|17228.72|17228.72|17228.72|17228.72|17228.72|17228.72|17228.72|17228.72|0
1624450350000|2021-06-23 12:12:30|17229.87|17229.87|17229.87|17229.87|17229.87|17229.87|17229.87|17229.87|0
1624450410000|2021-06-23 12:13:30|17231.27|17231.27|17231.27|17231.27|17231.27|17231.27|17231.27|17231.27|0
1624450500000|2021-06-23 12:15:00|17235.23|17235.23|17235.23|17235.23|17235.23|17235.23|17235.23|17235.23|0
1624450560000|2021-06-23 12:16:00|17232.43|17232.43|17232.43|17232.43|17232.43|17232.43|17232.43|17232.43|0
1624450590000|2021-06-23 12:16:30|17228.47|17228.47|17228.47|17228.47|17228.47|17228.47|17228.47|17228.47|0
1624450640000|2021-06-23 12:17:20|17227.07|17227.07|17227.07|17227.07|17227.07|17227.07|17227.07|17227.07|0
1624450830000|2021-06-23 12:20:30|17228.47|17228.47|17232.67|17232.67|17232.67|17232.67|17228.47|17228.47|0
1624450950000|2021-06-23 12:22:30|17234.07|17234.07|17234.07|17234.07|17234.07|17234.07|17234.07|17234.07|0
1624450960000|2021-06-23 12:22:40|17235.47|17235.47|17236.61|17236.61|17236.61|17236.61|17235.47|17235.47|0
1624450980000|2021-06-23 12:23:00|17240.58|17240.58|17248.51|17248.51|17248.51|17248.51|17240.58|17240.58|0
1624450990000|2021-06-23 12:23:10|17249.66|17249.66|17249.66|17249.66|17249.66|17249.66|17249.66|17249.66|0
1624451000000|2021-06-23 12:23:20|17250.81|17250.81|17250.81|17250.81|17250.81|17250.81|17250.81|17250.81|0
1624451010000|2021-06-23 12:23:30|17251.96|17251.96|17251.96|17251.96|17251.96|17251.96|17251.96|17251.96|0
1624451040000|2021-06-23 12:24:00|17253.36|17253.36|17254.76|17254.76|17254.76|17254.76|17251.96|17251.96|0
1624451100000|2021-06-23 12:25:00|17246.83|17246.83|17246.83|17246.83|17246.83|17246.83|17246.83|17246.83|0
1624451110000|2021-06-23 12:25:10|17247.98|17247.98|17247.98|17247.98|17247.98|17247.98|17247.98|17247.98|0
1624451120000|2021-06-23 12:25:20|17249.12|17249.12|17244.93|17244.93|17249.12|17249.12|17244.93|17244.93|0
1624451130000|2021-06-23 12:25:30|17246.08|17246.08|17246.08|17246.08|17246.08|17246.08|17246.08|17246.08|0
1624451230000|2021-06-23 12:27:10|17243.28|17243.28|17243.28|17243.28|17243.28|17243.28|17243.28|17243.28|0
1624451380000|2021-06-23 12:29:40|17244.43|17244.43|17242.78|17242.78|17245.58|17245.58|17242.78|17242.78|0
1624451570000|2021-06-23 12:32:50|17245.58|17245.58|17245.58|17245.58|17245.58|17245.58|17245.58|17245.58|0
1624451580000|2021-06-23 12:33:00|17249.54|17249.54|17249.54|17249.54|17249.54|17249.54|17249.54|17249.54|0
1624451630000|2021-06-23 12:33:50|17246.74|17246.74|17246.74|17246.74|17246.74|17246.74|17246.74|17246.74|0
1624451750000|2021-06-23 12:35:50|17242.78|17242.78|17236.01|17236.01|17242.78|17242.78|17236.01|17236.01|0
1624451760000|2021-06-23 12:36:00|17239.98|17239.98|17239.98|17239.98|17239.98|17239.98|17239.98|17239.98|0
1624451800000|2021-06-23 12:36:40|17236.01|17236.01|17236.01|17236.01|17236.01|17236.01|17236.01|17236.01|0
1624451820000|2021-06-23 12:37:00|17234.86|17234.86|17234.86|17234.86|17234.86|17234.86|17234.86|17234.86|0
1624451830000|2021-06-23 12:37:10|17233.71|17233.71|17232.56|17232.56|17233.71|17233.71|17232.56|17232.56|0
1624451850000|2021-06-23 12:37:30|17233.71|17233.71|17233.71|17233.71|17233.71|17233.71|17233.71|17233.71|0
1624451880000|2021-06-23 12:38:00|17229.75|17229.75|17229.75|17229.75|17229.75|17229.75|17229.75|17229.75|0
1624451900000|2021-06-23 12:38:20|17231.15|17231.15|17231.15|17231.15|17231.15|17231.15|17231.15|17231.15|0
1624451920000|2021-06-23 12:38:40|17232.3|17232.3|17232.3|17232.3|17232.3|17232.3|17232.3|17232.3|0
1624451950000|2021-06-23 12:39:10|17229.5|17229.5|17229.5|17229.5|17229.5|17229.5|17229.5|17229.5|0
1624452010000|2021-06-23 12:40:10|17233.46|17233.46|17231.16|17231.16|17233.46|17233.46|17231.16|17231.16|0
1624452120000|2021-06-23 12:42:00|17226.97|17226.97|17226.97|17226.97|17226.97|17226.97|17226.97|17226.97|0
1624452140000|2021-06-23 12:42:20|17225.57|17225.57|17225.57|17225.57|17225.57|17225.57|17225.57|17225.57|0
1624452160000|2021-06-23 12:42:40|17224.42|17224.42|17224.42|17224.42|17224.42|17224.42|17224.42|17224.42|0
1624452260000|2021-06-23 12:44:20|17225.82|17225.82|17225.82|17225.82|17225.82|17225.82|17225.82|17225.82|0
1624452280000|2021-06-23 12:44:40|17224.42|17224.42|17224.42|17224.42|17224.42|17224.42|17224.42|17224.42|0
1624452290000|2021-06-23 12:44:50|17225.82|17225.82|17225.82|17225.82|17225.82|17225.82|17225.82|17225.82|0
1624452320000|2021-06-23 12:45:20|17227.22|17227.22|17227.22|17227.22|17227.22|17227.22|17227.22|17227.22|0
1624452360000|2021-06-23 12:46:00|17231.18|17231.18|17231.18|17231.18|17231.18|17231.18|17231.18|17231.18|0
1624452400000|2021-06-23 12:46:40|17232.33|17232.33|17232.33|17232.33|17232.33|17232.33|17232.33|17232.33|0
1624452590000|2021-06-23 12:49:50|17230.93|17230.93|17230.93|17230.93|17230.93|17230.93|17230.93|17230.93|0
1624452760000|2021-06-23 12:52:40|17232.33|17232.33|17232.33|17232.33|17232.33|17232.33|17232.33|17232.33|0
1624452820000|2021-06-23 12:53:40|17230.93|17230.93|17230.93|17230.93|17230.93|17230.93|17230.93|17230.93|0
1624452910000|2021-06-23 12:55:10|17232.33|17232.33|17234.88|17234.88|17234.88|17234.88|17232.33|17232.33|0
1624452940000|2021-06-23 12:55:40|17238.84|17238.84|17238.84|17238.84|17238.84|17238.84|17238.84|17238.84|0
1624453000000|2021-06-23 12:56:40|17237.45|17237.45|17237.45|17237.45|17237.45|17237.45|17237.45|17237.45|0
1624453010000|2021-06-23 12:56:50|17233.48|17233.48|17233.48|17233.48|17233.48|17233.48|17233.48|17233.48|0
1624453090000|2021-06-23 12:58:10|17230.68|17230.68|17230.68|17230.68|17230.68|17230.68|17230.68|17230.68|0
1624453100000|2021-06-23 12:58:20|17234.65|17234.65|17234.65|17234.65|17234.65|17234.65|17234.65|17234.65|0
1624453130000|2021-06-23 12:58:50|17240.24|17240.24|17245.36|17245.36|17245.36|17245.36|17240.24|17240.24|0
1624453140000|2021-06-23 12:59:00|17243.96|17243.96|17243.96|17243.96|17243.96|17243.96|17243.96|17243.96|0
1624453180000|2021-06-23 12:59:40|17247.92|17247.92|17247.92|17247.92|17247.92|17247.92|17247.92|17247.92|0
1624453240000|2021-06-23 13:00:40|17246.53|17246.53|17246.53|17246.53|17246.53|17246.53|17246.53|17246.53|0
1624453260000|2021-06-23 13:01:00|17247.92|17247.92|17249.32|17249.32|17249.32|17249.32|17247.92|17247.92|0
1624453330000|2021-06-23 13:02:10|17241.39|17241.39|17241.39|17241.39|17241.39|17241.39|17241.39|17241.39|0
1624453390000|2021-06-23 13:03:10|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|0
1624453450000|2021-06-23 13:04:10|17237.45|17237.45|17237.45|17237.45|17237.45|17237.45|17237.45|17237.45|0
1624453460000|2021-06-23 13:04:20|17238.84|17238.84|17238.84|17238.84|17238.84|17238.84|17238.84|17238.84|0
1624453560000|2021-06-23 13:06:00|17236.05|17236.05|17236.05|17236.05|17236.05|17236.05|17236.05|17236.05|0
1624453590000|2021-06-23 13:06:30|17232.08|17232.08|17232.08|17232.08|17232.08|17232.08|17232.08|17232.08|0
1624453660000|2021-06-23 13:07:40|17233.48|17233.48|17233.48|17233.48|17233.48|17233.48|17233.48|17233.48|0
1624453770000|2021-06-23 13:09:30|17237.45|17237.45|17237.45|17237.45|17237.45|17237.45|17237.45|17237.45|0
1624453830000|2021-06-23 13:10:30|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|17238.59|0
1624453840000|2021-06-23 13:10:40|17241.39|17241.39|17242.79|17242.79|17242.79|17242.79|17241.39|17241.39|0
1624453860000|2021-06-23 13:11:00|17241.39|17241.39|17241.39|17241.39|17241.39|17241.39|17241.39|17241.39|0
1624453940000|2021-06-23 13:12:20|17242.54|17242.54|17242.54|17242.54|17242.54|17242.54|17242.54|17242.54|0
1624453960000|2021-06-23 13:12:40|17241.14|17241.14|17241.14|17241.14|17241.14|17241.14|17241.14|17241.14|0
1624453980000|2021-06-23 13:13:00|17242.54|17242.54|17243.94|17243.94|17243.94|17243.94|17242.54|17242.54|0
1624454010000|2021-06-23 13:13:30|17245.34|17245.34|17245.34|17245.34|17245.34|17245.34|17245.34|17245.34|0
1624454070000|2021-06-23 13:14:30|17241.38|17241.38|17241.38|17241.38|17241.38|17241.38|17241.38|17241.38|0
1624454100000|2021-06-23 13:15:00|17238.58|17238.58|17238.58|17238.58|17238.58|17238.58|17238.58|17238.58|0
1624454110000|2021-06-23 13:15:10|17242.54|17242.54|17245.34|17245.34|17245.34|17245.34|17242.54|17242.54|0
1624454160000|2021-06-23 13:16:00|17246.49|17246.49|17246.49|17246.49|17246.49|17246.49|17246.49|17246.49|0
1624454170000|2021-06-23 13:16:10|17242.53|17242.53|17242.53|17242.53|17242.53|17242.53|17242.53|17242.53|0
1624454200000|2021-06-23 13:16:40|17246.49|17246.49|17246.49|17246.49|17246.49|17246.49|17246.49|17246.49|0
1624454210000|2021-06-23 13:16:50|17245.09|17245.09|17245.09|17245.09|17245.09|17245.09|17245.09|17245.09|0
1624454250000|2021-06-23 13:17:30|17243.69|17243.69|17243.69|17243.69|17243.69|17243.69|17243.69|17243.69|0
1624454300000|2021-06-23 13:18:20|17246.49|17246.49|17245.09|17245.09|17246.49|17246.49|17245.09|17245.09|0
1624454330000|2021-06-23 13:18:50|17246.49|17246.49|17246.49|17246.49|17246.49|17246.49|17246.49|17246.49|0
1624454410000|2021-06-23 13:20:10|17250.46|17250.46|17250.46|17250.46|17250.46|17250.46|17250.46|17250.46|0
1624454470000|2021-06-23 13:21:10|17251.86|17251.86|17251.86|17251.86|17251.86|17251.86|17251.86|17251.86|0
1624454500000|2021-06-23 13:21:40|17250.46|17250.46|17250.46|17250.46|17250.46|17250.46|17250.46|17250.46|0
1624454510000|2021-06-23 13:21:50|17246.49|17246.49|17250.46|17250.46|17250.46|17250.46|17246.49|17246.49|0
1624454570000|2021-06-23 13:22:50|17249.06|17249.06|17249.06|17249.06|17249.06|17249.06|17249.06|17249.06|0
1624454590000|2021-06-23 13:23:10|17256.99|17256.99|17259.79|17259.79|17259.79|17259.79|17256.99|17256.99|0
1624454640000|2021-06-23 13:24:00|17263.75|17263.75|17263.75|17263.75|17263.75|17263.75|17263.75|17263.75|0
1624454660000|2021-06-23 13:24:20|17260.95|17260.95|17260.95|17260.95|17260.95|17260.95|17260.95|17260.95|0
1624454710000|2021-06-23 13:25:10|17262.35|17262.35|17262.35|17262.35|17262.35|17262.35|17262.35|17262.35|0
1624454760000|2021-06-23 13:26:00|17258.39|17258.39|17258.39|17258.39|17258.39|17258.39|17258.39|17258.39|0
1624454770000|2021-06-23 13:26:10|17256.99|17256.99|17256.99|17256.99|17256.99|17256.99|17256.99|17256.99|0
1624454780000|2021-06-23 13:26:20|17258.39|17258.39|17258.39|17258.39|17258.39|17258.39|17258.39|17258.39|0
1624454830000|2021-06-23 13:27:10|17259.79|17259.79|17259.79|17259.79|17259.79|17259.79|17259.79|17259.79|0
1624454840000|2021-06-23 13:27:20|17261.19|17261.19|17259.79|17259.79|17261.19|17261.19|17259.79|17259.79|0
1624454900000|2021-06-23 13:28:20|17258.39|17258.39|17258.39|17258.39|17258.39|17258.39|17258.39|17258.39|0
1624454910000|2021-06-23 13:28:30|17259.79|17259.79|17259.79|17259.79|17259.79|17259.79|17259.79|17259.79|0
1624455000000|2021-06-23 13:30:00|17261.19|17261.19|17261.19|17261.19|17261.19|17261.19|17261.19|17261.19|0
1624455010000|2021-06-23 13:30:10|17266.55|17266.55|17266.55|17266.55|17266.55|17266.55|17266.55|17266.55|0
1624455020000|2021-06-23 13:30:20|17267.95|17267.95|17267.95|17267.95|17267.95|17267.95|17267.95|17267.95|0
1624455030000|2021-06-23 13:30:30|17266.55|17266.55|17267.95|17267.95|17267.95|17267.95|17266.55|17266.55|0
1624455050000|2021-06-23 13:30:50|17265.15|17265.15|17265.15|17265.15|17265.15|17265.15|17265.15|17265.15|0
1624455060000|2021-06-23 13:31:00|17261.19|17261.19|17265.15|17265.15|17265.15|17265.15|17261.19|17261.19|0
1624455090000|2021-06-23 13:31:30|17269.12|17269.12|17269.12|17269.12|17269.12|17269.12|17269.12|17269.12|0
1624455110000|2021-06-23 13:31:50|17267.72|17267.72|17267.72|17267.72|17267.72|17267.72|17267.72|17267.72|0
1624455120000|2021-06-23 13:32:00|17269.12|17269.12|17271.92|17271.92|17271.92|17271.92|17269.12|17269.12|0
1624455130000|2021-06-23 13:32:10|17275.88|17275.88|17275.88|17275.88|17275.88|17275.88|17275.88|17275.88|0
1624455150000|2021-06-23 13:32:30|17274.48|17274.48|17274.48|17274.48|17274.48|17274.48|17274.48|17274.48|0
1624455220000|2021-06-23 13:33:40|17278.45|17278.45|17278.45|17278.45|17278.45|17278.45|17278.45|17278.45|0
1624455240000|2021-06-23 13:34:00|17277.05|17277.05|17277.05|17277.05|17277.05|17277.05|17277.05|17277.05|0
1624455260000|2021-06-23 13:34:20|17273.08|17273.08|17268.88|17268.88|17273.08|17273.08|17268.88|17268.88|0
1624455290000|2021-06-23 13:34:50|17267.48|17267.48|17267.48|17267.48|17267.48|17267.48|17267.48|17267.48|0
1624455310000|2021-06-23 13:35:10|17268.88|17268.88|17267.48|17267.48|17268.88|17268.88|17267.48|17267.48|0
1624455340000|2021-06-23 13:35:40|17273.08|17273.08|17277.05|17277.05|17277.05|17277.05|17273.08|17273.08|0
1624455350000|2021-06-23 13:35:50|17278.45|17278.45|17278.45|17278.45|17278.45|17278.45|17278.45|17278.45|0
1624455370000|2021-06-23 13:36:10|17282.41|17282.41|17282.41|17282.41|17282.41|17282.41|17282.41|17282.41|0
1624455380000|2021-06-23 13:36:20|17281.01|17281.01|17281.01|17281.01|17281.01|17281.01|17281.01|17281.01|0
1624455410000|2021-06-23 13:36:50|17277.05|17277.05|17277.05|17277.05|17277.05|17277.05|17277.05|17277.05|0
1624455420000|2021-06-23 13:37:00|17273.08|17273.08|17273.08|17273.08|17273.08|17273.08|17273.08|17273.08|0
1624455440000|2021-06-23 13:37:20|17269.12|17269.12|17269.12|17269.12|17269.12|17269.12|17269.12|17269.12|0
1624455470000|2021-06-23 13:37:50|17267.72|17267.72|17267.72|17267.72|17267.72|17267.72|17267.72|17267.72|0
1624455490000|2021-06-23 13:38:10|17271.68|17271.68|17271.68|17271.68|17271.68|17271.68|17271.68|17271.68|0
1624455500000|2021-06-23 13:38:20|17269.38|17269.38|17269.38|17269.38|17269.38|17269.38|17269.38|17269.38|0
1624455520000|2021-06-23 13:38:40|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|0
1624455540000|2021-06-23 13:39:00|17265.19|17265.19|17265.19|17265.19|17265.19|17265.19|17265.19|17265.19|0
1624455560000|2021-06-23 13:39:20|17269.15|17269.15|17269.15|17269.15|17269.15|17269.15|17269.15|17269.15|0
1624455580000|2021-06-23 13:39:40|17270.3|17270.3|17273.1|17273.1|17273.1|17273.1|17270.3|17270.3|0
1624455650000|2021-06-23 13:40:50|17274.5|17274.5|17278.46|17278.46|17278.46|17278.46|17274.5|17274.5|0
1624455720000|2021-06-23 13:42:00|17275.66|17275.66|17275.66|17275.66|17275.66|17275.66|17275.66|17275.66|0
1624455780000|2021-06-23 13:43:00|17278.46|17278.46|17278.46|17278.46|17278.46|17278.46|17278.46|17278.46|0
1624455910000|2021-06-23 13:45:10|17282.43|17282.43|17282.43|17282.43|17282.43|17282.43|17282.43|17282.43|0
1624455930000|2021-06-23 13:45:30|17283.83|17283.83|17283.83|17283.83|17283.83|17283.83|17283.83|17283.83|0
1624456020000|2021-06-23 13:47:00|17279.86|17279.86|17274.5|17274.5|17279.86|17279.86|17274.5|17274.5|0
1624456030000|2021-06-23 13:47:10|17278.46|17278.46|17282.43|17282.43|17282.43|17282.43|17278.46|17278.46|0
1624456060000|2021-06-23 13:47:40|17281.03|17281.03|17281.03|17281.03|17281.03|17281.03|17281.03|17281.03|0
1624456110000|2021-06-23 13:48:30|17282.43|17282.43|17282.43|17282.43|17282.43|17282.43|17282.43|17282.43|0
1624456200000|2021-06-23 13:50:00|17278.46|17278.46|17278.46|17278.46|17278.46|17278.46|17278.46|17278.46|0
1624456250000|2021-06-23 13:50:50|17282.43|17282.43|17282.43|17282.43|17282.43|17282.43|17282.43|17282.43|0
1624456260000|2021-06-23 13:51:00|17281.03|17281.03|17281.03|17281.03|17281.03|17281.03|17281.03|17281.03|0
1624456290000|2021-06-23 13:51:30|17282.43|17282.43|17278.46|17278.46|17282.43|17282.43|17278.46|17278.46|0
1624456380000|2021-06-23 13:53:00|17277.06|17277.06|17277.06|17277.06|17277.06|17277.06|17277.06|17277.06|0
1624456400000|2021-06-23 13:53:20|17273.1|17273.1|17273.1|17273.1|17273.1|17273.1|17273.1|17273.1|0
1624456410000|2021-06-23 13:53:30|17277.06|17277.06|17277.06|17277.06|17277.06|17277.06|17277.06|17277.06|0
1624456460000|2021-06-23 13:54:20|17278.46|17278.46|17278.46|17278.46|17278.46|17278.46|17278.46|17278.46|0
1624456560000|2021-06-23 13:56:00|17275.66|17275.66|17275.66|17275.66|17275.66|17275.66|17275.66|17275.66|0
1624456700000|2021-06-23 13:58:20|17283.59|17283.59|17284.99|17284.99|17284.99|17284.99|17283.59|17283.59|0
1624456710000|2021-06-23 13:58:30|17286.39|17286.39|17290.36|17290.36|17290.36|17290.36|17286.39|17286.39|0
1624456720000|2021-06-23 13:58:40|17291.76|17291.76|17291.76|17291.76|17291.76|17291.76|17291.76|17291.76|0
1624456730000|2021-06-23 13:58:50|17295.72|17295.72|17295.72|17295.72|17295.72|17295.72|17295.72|17295.72|0
1624456770000|2021-06-23 13:59:30|17287.79|17287.79|17287.79|17287.79|17287.79|17287.79|17287.79|17287.79|0
1624456810000|2021-06-23 14:00:10|17291.76|17291.76|17291.76|17291.76|17291.76|17291.76|17291.76|17291.76|0
1624456840000|2021-06-23 14:00:40|17290.36|17290.36|17290.36|17290.36|17290.36|17290.36|17290.36|17290.36|0
1624456940000|2021-06-23 14:02:20|17288.96|17288.96|17288.96|17288.96|17288.96|17288.96|17288.96|17288.96|0
1624457040000|2021-06-23 14:04:00|17290.36|17290.36|17290.36|17290.36|17290.36|17290.36|17290.36|17290.36|0
1624457060000|2021-06-23 14:04:20|17286.39|17286.39|17286.39|17286.39|17286.39|17286.39|17286.39|17286.39|0
1624457160000|2021-06-23 14:06:00|17287.79|17287.79|17287.79|17287.79|17287.79|17287.79|17287.79|17287.79|0
1624457190000|2021-06-23 14:06:30|17284.99|17284.99|17284.99|17284.99|17284.99|17284.99|17284.99|17284.99|0
1624457200000|2021-06-23 14:06:40|17283.59|17283.59|17283.59|17283.59|17283.59|17283.59|17283.59|17283.59|0
1624457220000|2021-06-23 14:07:00|17286.39|17286.39|17286.39|17286.39|17286.39|17286.39|17286.39|17286.39|0
1624457230000|2021-06-23 14:07:10|17287.79|17287.79|17287.79|17287.79|17287.79|17287.79|17287.79|17287.79|0
1624457270000|2021-06-23 14:07:50|17283.59|17283.59|17283.59|17283.59|17283.59|17283.59|17283.59|17283.59|0
1624457280000|2021-06-23 14:08:00|17286.39|17286.39|17286.39|17286.39|17286.39|17286.39|17286.39|17286.39|0
1624457310000|2021-06-23 14:08:30|17290.36|17290.36|17290.36|17290.36|17290.36|17290.36|17290.36|17290.36|0
1624457380000|2021-06-23 14:09:40|17288.96|17288.96|17288.96|17288.96|17288.96|17288.96|17288.96|17288.96|0
1624457400000|2021-06-23 14:10:00|17287.56|17287.56|17287.56|17287.56|17287.56|17287.56|17287.56|17287.56|0
1624457410000|2021-06-23 14:10:10|17286.16|17286.16|17286.16|17286.16|17286.16|17286.16|17286.16|17286.16|0
1624457490000|2021-06-23 14:11:30|17287.31|17287.31|17287.31|17287.31|17287.31|17287.31|17287.31|17287.31|0
1624457540000|2021-06-23 14:12:20|17290.11|17290.11|17290.11|17290.11|17290.11|17290.11|17290.11|17290.11|0
1624457570000|2021-06-23 14:12:50|17294.07|17294.07|17294.07|17294.07|17294.07|17294.07|17294.07|17294.07|0
1624457580000|2021-06-23 14:13:00|17290.11|17290.11|17290.11|17290.11|17290.11|17290.11|17290.11|17290.11|0
1624457780000|2021-06-23 14:16:20|17294.07|17294.07|17296.87|17296.87|17296.87|17296.87|17294.07|17294.07|0
1624457790000|2021-06-23 14:16:30|17300.84|17300.84|17300.84|17300.84|17300.84|17300.84|17300.84|17300.84|0
1624457810000|2021-06-23 14:16:50|17304.8|17304.8|17304.8|17304.8|17304.8|17304.8|17304.8|17304.8|0
1624457930000|2021-06-23 14:18:50|17307.6|17307.6|17307.6|17307.6|17307.6|17307.6|17307.6|17307.6|0
1624457940000|2021-06-23 14:19:00|17299.67|17299.67|17299.67|17299.67|17299.67|17299.67|17299.67|17299.67|0
1624457960000|2021-06-23 14:19:20|17301.07|17301.07|17301.07|17301.07|17301.07|17301.07|17301.07|17301.07|0
1624457980000|2021-06-23 14:19:40|17302.22|17302.22|17302.22|17302.22|17302.22|17302.22|17302.22|17302.22|0
1624458000000|2021-06-23 14:20:00|17306.19|17306.19|17306.19|17306.19|17306.19|17306.19|17306.19|17306.19|0
1624458060000|2021-06-23 14:21:00|17307.59|17307.59|17307.59|17307.59|17307.59|17307.59|17307.59|17307.59|0
1624458120000|2021-06-23 14:22:00|17306.44|17306.44|17306.44|17306.44|17306.44|17306.44|17306.44|17306.44|0
1624458310000|2021-06-23 14:25:10|17305.04|17305.04|17305.04|17305.04|17305.04|17305.04|17305.04|17305.04|0
1624458320000|2021-06-23 14:25:20|17303.64|17303.64|17303.64|17303.64|17303.64|17303.64|17303.64|17303.64|0
1624458330000|2021-06-23 14:25:30|17305.04|17305.04|17305.04|17305.04|17305.04|17305.04|17305.04|17305.04|0
1624458400000|2021-06-23 14:26:40|17302.24|17302.24|17302.24|17302.24|17302.24|17302.24|17302.24|17302.24|0
1624458410000|2021-06-23 14:26:50|17303.64|17303.64|17303.64|17303.64|17303.64|17303.64|17303.64|17303.64|0
1624458470000|2021-06-23 14:27:50|17307.84|17307.84|17307.84|17307.84|17307.84|17307.84|17307.84|17307.84|0
1624458500000|2021-06-23 14:28:20|17312.03|17312.03|17310.63|17310.63|17312.03|17312.03|17310.63|17310.63|0
1624458620000|2021-06-23 14:30:20|17312.03|17312.03|17313.43|17313.43|17313.43|17313.43|17312.03|17312.03|0
1624458630000|2021-06-23 14:30:30|17314.83|17314.83|17318.8|17318.8|17322.76|17322.76|17314.83|17314.83|0
1624458690000|2021-06-23 14:31:30|17314.83|17314.83|17314.83|17314.83|17314.83|17314.83|17314.83|17314.83|0
1624458750000|2021-06-23 14:32:30|17316.23|17316.23|17316.23|17316.23|17316.23|17316.23|17316.23|17316.23|0
1624458780000|2021-06-23 14:33:00|17312.27|17312.27|17312.27|17312.27|17312.27|17312.27|17312.27|17312.27|0
1624458790000|2021-06-23 14:33:10|17310.87|17310.87|17310.87|17310.87|17310.87|17310.87|17310.87|17310.87|0
1624458800000|2021-06-23 14:33:20|17309.47|17309.47|17309.47|17309.47|17309.47|17309.47|17309.47|17309.47|0
1624458810000|2021-06-23 14:33:30|17308.32|17308.32|17308.32|17308.32|17308.32|17308.32|17308.32|17308.32|0
1624458820000|2021-06-23 14:33:40|17312.28|17312.28|17312.28|17312.28|17312.28|17312.28|17312.28|17312.28|0
1624458900000|2021-06-23 14:35:00|17310.88|17310.88|17310.88|17310.88|17310.88|17310.88|17310.88|17310.88|0
1624458930000|2021-06-23 14:35:30|17309.49|17309.49|17309.49|17309.49|17309.49|17309.49|17309.49|17309.49|0
1624458940000|2021-06-23 14:35:40|17313.45|17313.45|17313.45|17313.45|17313.45|17313.45|17313.45|17313.45|0
1624459000000|2021-06-23 14:36:40|17312.05|17312.05|17312.05|17312.05|17312.05|17312.05|17312.05|17312.05|0
1624459040000|2021-06-23 14:37:20|17310.65|17310.65|17310.65|17310.65|17310.65|17310.65|17310.65|17310.65|0
1624459100000|2021-06-23 14:38:20|17309.25|17309.25|17309.25|17309.25|17309.25|17309.25|17309.25|17309.25|0
1624459130000|2021-06-23 14:38:50|17305.29|17305.29|17305.29|17305.29|17305.29|17305.29|17305.29|17305.29|0
1624459170000|2021-06-23 14:39:30|17303.89|17303.89|17299.92|17299.92|17303.89|17303.89|17299.92|17299.92|0
1624459240000|2021-06-23 14:40:40|17301.32|17301.32|17301.32|17301.32|17301.32|17301.32|17301.32|17301.32|0
1624459300000|2021-06-23 14:41:40|17302.72|17302.72|17304.12|17304.12|17304.12|17304.12|17302.72|17302.72|0
1624459410000|2021-06-23 14:43:30|17300.16|17300.16|17300.16|17300.16|17300.16|17300.16|17300.16|17300.16|0
1624459480000|2021-06-23 14:44:40|17304.12|17304.12|17305.52|17305.52|17305.52|17305.52|17304.12|17304.12|0
1624459550000|2021-06-23 14:45:50|17301.55|17301.55|17301.55|17301.55|17301.55|17301.55|17301.55|17301.55|0
1624459590000|2021-06-23 14:46:30|17300.16|17300.16|17300.16|17300.16|17300.16|17300.16|17300.16|17300.16|0
1624459630000|2021-06-23 14:47:10|17299.01|17299.01|17299.01|17299.01|17299.01|17299.01|17299.01|17299.01|0
1624459660000|2021-06-23 14:47:40|17297.61|17297.61|17297.61|17297.61|17297.61|17297.61|17297.61|17297.61|0
1624459680000|2021-06-23 14:48:00|17301.05|17301.05|17299.91|17299.91|17301.05|17301.05|17299.91|17299.91|0
1624459750000|2021-06-23 14:49:10|17301.3|17301.3|17301.3|17301.3|17301.3|17301.3|17301.3|17301.3|0
1624459790000|2021-06-23 14:49:50|17302.45|17302.45|17301.3|17301.3|17302.45|17302.45|17301.3|17301.3|0
1624459810000|2021-06-23 14:50:10|17300.16|17300.16|17300.16|17300.16|17300.16|17300.16|17300.16|17300.16|0
1624459860000|2021-06-23 14:51:00|17297.36|17297.36|17297.36|17297.36|17297.36|17297.36|17297.36|17297.36|0
1624459880000|2021-06-23 14:51:20|17289.43|17289.43|17289.43|17289.43|17289.43|17289.43|17289.43|17289.43|0
1624459920000|2021-06-23 14:52:00|17293.39|17293.39|17291.99|17291.99|17293.39|17293.39|17291.99|17291.99|0
1624459950000|2021-06-23 14:52:30|17293.39|17293.39|17293.39|17293.39|17293.39|17293.39|17293.39|17293.39|0
1624459980000|2021-06-23 14:53:00|17291.09|17291.09|17292.24|17292.24|17292.24|17292.24|17291.09|17291.09|0
1624460000000|2021-06-23 14:53:20|17296.21|17296.21|17296.21|17296.21|17296.21|17296.21|17296.21|17296.21|0
1624460040000|2021-06-23 14:54:00|17295.06|17295.06|17295.06|17295.06|17295.06|17295.06|17295.06|17295.06|0
1624460100000|2021-06-23 14:55:00|17299.02|17299.02|17299.02|17299.02|17299.02|17299.02|17299.02|17299.02|0
1624460140000|2021-06-23 14:55:40|17296.22|17296.22|17296.22|17296.22|17296.22|17296.22|17296.22|17296.22|0
1624460160000|2021-06-23 14:56:00|17300.19|17300.19|17300.19|17300.19|17300.19|17300.19|17300.19|17300.19|0
1624460280000|2021-06-23 14:58:00|17298.79|17298.79|17298.79|17298.79|17298.79|17298.79|17298.79|17298.79|0
1624460310000|2021-06-23 14:58:30|17297.39|17297.39|17297.39|17297.39|17297.39|17297.39|17297.39|17297.39|0
1624460320000|2021-06-23 14:58:40|17295.99|17295.99|17294.59|17294.59|17295.99|17295.99|17294.59|17294.59|0
1624460330000|2021-06-23 14:58:50|17291.79|17291.79|17291.79|17291.79|17291.79|17291.79|17291.79|17291.79|0
1624460340000|2021-06-23 14:59:00|17293.19|17293.19|17290.39|17290.39|17293.19|17293.19|17290.39|17290.39|0
1624460400000|2021-06-23 15:00:00|17291.79|17291.79|17289.23|17289.23|17293.19|17293.19|17289.23|17289.23|0
1624460410000|2021-06-23 15:00:10|17287.83|17287.83|17289.23|17289.23|17289.23|17289.23|17287.83|17287.83|0
1624460430000|2021-06-23 15:00:30|17285.26|17285.26|17285.26|17285.26|17285.26|17285.26|17285.26|17285.26|0
1624460460000|2021-06-23 15:01:00|17282.46|17282.46|17286.43|17286.43|17286.43|17286.43|17282.46|17282.46|0
1624460470000|2021-06-23 15:01:10|17282.46|17282.46|17282.46|17282.46|17282.46|17282.46|17282.46|17282.46|0
1624460510000|2021-06-23 15:01:50|17288.06|17288.06|17292.26|17292.26|17292.26|17292.26|17288.06|17288.06|0
1624460520000|2021-06-23 15:02:00|17290.86|17290.86|17290.86|17290.86|17290.86|17290.86|17290.86|17290.86|0
1624460570000|2021-06-23 15:02:50|17288.06|17288.06|17288.06|17288.06|17288.06|17288.06|17288.06|17288.06|0
1624460600000|2021-06-23 15:03:20|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|0
1624460610000|2021-06-23 15:03:30|17285.49|17285.49|17285.49|17285.49|17285.49|17285.49|17285.49|17285.49|0
1624460640000|2021-06-23 15:04:00|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|17284.1|0
1624460650000|2021-06-23 15:04:10|17280.13|17280.13|17284.1|17284.1|17284.1|17284.1|17280.13|17280.13|0
1624460660000|2021-06-23 15:04:20|17285.49|17285.49|17285.49|17285.49|17285.49|17285.49|17285.49|17285.49|0
1624460700000|2021-06-23 15:05:00|17289.46|17289.46|17289.46|17289.46|17289.46|17289.46|17289.46|17289.46|0
1624460710000|2021-06-23 15:05:10|17285.49|17285.49|17285.49|17285.49|17285.49|17285.49|17285.49|17285.49|0
1624460790000|2021-06-23 15:06:30|17286.89|17286.89|17289.69|17289.69|17289.69|17289.69|17286.89|17286.89|0
1624460880000|2021-06-23 15:08:00|17291.09|17291.09|17291.09|17291.09|17291.09|17291.09|17291.09|17291.09|0
1624460950000|2021-06-23 15:09:10|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|0
1624460990000|2021-06-23 15:09:50|17291.09|17291.09|17291.09|17291.09|17291.09|17291.09|17291.09|17291.09|0
1624461010000|2021-06-23 15:10:10|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|0
1624461020000|2021-06-23 15:10:20|17288.53|17288.53|17287.13|17287.13|17288.53|17288.53|17287.13|17287.13|0
1624461120000|2021-06-23 15:12:00|17291.09|17291.09|17291.09|17291.09|17291.09|17291.09|17291.09|17291.09|0
1624461180000|2021-06-23 15:13:00|17289.94|17289.94|17289.94|17289.94|17289.94|17289.94|17289.94|17289.94|0
1624461200000|2021-06-23 15:13:20|17288.54|17288.54|17288.54|17288.54|17288.54|17288.54|17288.54|17288.54|0
1624461230000|2021-06-23 15:13:50|17289.94|17289.94|17291.34|17291.34|17291.34|17291.34|17289.94|17289.94|0
1624461250000|2021-06-23 15:14:10|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|0
1624461260000|2021-06-23 15:14:20|17291.09|17291.09|17293.89|17293.89|17293.89|17293.89|17291.09|17291.09|0
1624461300000|2021-06-23 15:15:00|17295.29|17295.29|17295.29|17295.29|17295.29|17295.29|17295.29|17295.29|0
1624461360000|2021-06-23 15:16:00|17296.69|17296.69|17300.66|17300.66|17300.66|17300.66|17296.69|17296.69|0
1624461440000|2021-06-23 15:17:20|17304.62|17304.62|17304.62|17304.62|17304.62|17304.62|17304.62|17304.62|0
1624461480000|2021-06-23 15:18:00|17300.66|17300.66|17300.66|17300.66|17300.66|17300.66|17300.66|17300.66|0
1624461530000|2021-06-23 15:18:50|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|17299.26|0
1624461560000|2021-06-23 15:19:20|17303.22|17303.22|17303.22|17303.22|17303.22|17303.22|17303.22|17303.22|0
1624461670000|2021-06-23 15:21:10|17301.82|17301.82|17303.22|17303.22|17303.22|17303.22|17301.82|17301.82|0
1624461690000|2021-06-23 15:21:30|17301.82|17301.82|17301.82|17301.82|17301.82|17301.82|17301.82|17301.82|0
1624461720000|2021-06-23 15:22:00|17303.22|17303.22|17303.22|17303.22|17303.22|17303.22|17303.22|17303.22|0
1624461730000|2021-06-23 15:22:10|17304.62|17304.62|17304.62|17304.62|17304.62|17304.62|17304.62|17304.62|0
1624461750000|2021-06-23 15:22:30|17307.42|17307.42|17310.22|17310.22|17310.22|17310.22|17307.42|17307.42|0
1624461760000|2021-06-23 15:22:40|17308.82|17308.82|17308.82|17308.82|17308.82|17308.82|17308.82|17308.82|0
1624461810000|2021-06-23 15:23:30|17304.85|17304.85|17303.45|17303.45|17304.85|17304.85|17303.45|17303.45|0
1624461820000|2021-06-23 15:23:40|17302.31|17302.31|17301.16|17301.16|17302.31|17302.31|17301.16|17301.16|0
1624461840000|2021-06-23 15:24:00|17303.96|17303.96|17303.96|17303.96|17303.96|17303.96|17303.96|17303.96|0
1624461850000|2021-06-23 15:24:10|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|17302.56|0
1624461860000|2021-06-23 15:24:20|17301.16|17301.16|17301.16|17301.16|17301.16|17301.16|17301.16|17301.16|0
1624461870000|2021-06-23 15:24:30|17302.31|17302.31|17302.31|17302.31|17302.31|17302.31|17302.31|17302.31|0
1624461880000|2021-06-23 15:24:40|17303.71|17303.71|17302.31|17302.31|17303.71|17303.71|17302.31|17302.31|0
1624461910000|2021-06-23 15:25:10|17303.71|17303.71|17303.71|17303.71|17303.71|17303.71|17303.71|17303.71|0
1624461930000|2021-06-23 15:25:30|17306.5|17306.5|17306.5|17306.5|17306.5|17306.5|17306.5|17306.5|0
1624461940000|2021-06-23 15:25:40|17310.47|17310.47|17310.47|17310.47|17310.47|17310.47|17310.47|17310.47|0
1624461960000|2021-06-23 15:26:00|17306.5|17306.5|17306.5|17306.5|17306.5|17306.5|17306.5|17306.5|0
1624461970000|2021-06-23 15:26:10|17302.54|17302.54|17302.54|17302.54|17302.54|17302.54|17302.54|17302.54|0
1624461990000|2021-06-23 15:26:30|17299.74|17299.74|17299.74|17299.74|17299.74|17299.74|17299.74|17299.74|0
1624462000000|2021-06-23 15:26:40|17303.71|17303.71|17303.71|17303.71|17303.71|17303.71|17303.71|17303.71|0
1624462010000|2021-06-23 15:26:50|17302.31|17302.31|17302.31|17302.31|17302.31|17302.31|17302.31|17302.31|0
1624462030000|2021-06-23 15:27:10|17298.34|17298.34|17298.34|17298.34|17298.34|17298.34|17296.94|17296.94|0
1624462050000|2021-06-23 15:27:30|17299.74|17299.74|17301.14|17301.14|17301.14|17301.14|17299.74|17299.74|0
1624462070000|2021-06-23 15:27:50|17299.99|17299.99|17303.96|17303.96|17303.96|17303.96|17299.99|17299.99|0
1624462080000|2021-06-23 15:28:00|17307.92|17307.92|17315.83|17315.83|17315.83|17315.83|17307.92|17307.92|0
1624462090000|2021-06-23 15:28:10|17317.23|17317.23|17315.83|17315.83|17317.23|17317.23|17315.83|17315.83|0
1624462100000|2021-06-23 15:28:20|17314.43|17314.43|17314.43|17314.43|17314.43|17314.43|17314.43|17314.43|0
1624462110000|2021-06-23 15:28:30|17302.54|17302.54|17302.54|17302.54|17302.54|17302.54|17302.54|17302.54|0
1624462130000|2021-06-23 15:28:50|17301.14|17301.14|17301.14|17301.14|17301.14|17301.14|17301.14|17301.14|0
1624462190000|2021-06-23 15:29:50|17299.74|17299.74|17302.56|17302.56|17302.56|17302.56|17298.59|17298.59|0
1624518900000|2021-06-24 07:15:00|17243.78|17243.78|17254.51|17254.51|17254.51|17254.51|17243.78|17243.78|0
1624518910000|2021-06-24 07:15:10|17255.66|17255.66|17255.66|17255.66|17255.66|17255.66|17255.66|17255.66|0
1624518960000|2021-06-24 07:16:00|17267.55|17267.55|17257.99|17257.99|17267.55|17267.55|17257.99|17257.99|0
1624518970000|2021-06-24 07:16:10|17254.02|17254.02|17257.99|17257.99|17257.99|17257.99|17254.02|17254.02|0
1624519010000|2021-06-24 07:16:50|17255.19|17255.19|17255.19|17255.19|17255.19|17255.19|17255.19|17255.19|0
1624519020000|2021-06-24 07:17:00|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|0
1624519030000|2021-06-24 07:17:10|17252.89|17252.89|17252.89|17252.89|17252.89|17252.89|17252.89|17252.89|0
1624519050000|2021-06-24 07:17:30|17256.86|17256.86|17256.86|17256.86|17256.86|17256.86|17256.86|17256.86|0
1624519060000|2021-06-24 07:17:40|17248.93|17248.93|17248.93|17248.93|17248.93|17248.93|17248.93|17248.93|0
1624519080000|2021-06-24 07:18:00|17246.13|17246.13|17246.13|17246.13|17246.13|17246.13|17246.13|17246.13|0
1624519120000|2021-06-24 07:18:40|17241.93|17241.93|17241.93|17241.93|17241.93|17241.93|17241.93|17241.93|0
1624519150000|2021-06-24 07:19:10|17245.89|17245.89|17243.91|17243.91|17245.89|17245.89|17243.91|17243.91|0
1624519170000|2021-06-24 07:19:30|17237.96|17237.96|17237.96|17237.96|17237.96|17237.96|17237.96|17237.96|0
1624519190000|2021-06-24 07:19:50|17236.56|17236.56|17236.56|17236.56|17236.56|17236.56|17236.56|17236.56|0
1624519200000|2021-06-24 07:20:00|17239.36|17239.36|17239.36|17239.36|17239.36|17239.36|17239.36|17239.36|0
1624519260000|2021-06-24 07:21:00|17227.47|17227.47|17223.5|17223.5|17227.47|17227.47|17223.5|17223.5|0
1624519270000|2021-06-24 07:21:10|17215.57|17215.57|17215.57|17215.57|17215.57|17215.57|17215.57|17215.57|0
1624519300000|2021-06-24 07:21:40|17219.54|17219.54|17219.54|17219.54|17219.54|17219.54|17219.54|17219.54|0
1624519320000|2021-06-24 07:22:00|17215.57|17215.57|17215.57|17215.57|17215.57|17215.57|17215.57|17215.57|0
1624519330000|2021-06-24 07:22:10|17211.61|17211.61|17211.61|17211.61|17211.61|17211.61|17211.61|17211.61|0
1624519340000|2021-06-24 07:22:20|17203.21|17203.21|17203.21|17203.21|17203.21|17203.21|17203.21|17203.21|0
1624519410000|2021-06-24 07:23:30|17202.06|17202.06|17221.89|17221.89|17221.89|17221.89|17202.06|17202.06|0
1624519420000|2021-06-24 07:23:40|17224.68|17224.68|17224.68|17224.68|17224.68|17224.68|17224.68|17224.68|0
1624519460000|2021-06-24 07:24:20|17228.65|17228.65|17228.65|17228.65|17228.65|17228.65|17228.65|17228.65|0
1624519500000|2021-06-24 07:25:00|17230.05|17230.05|17228.65|17228.65|17230.05|17230.05|17228.65|17228.65|0
1624519510000|2021-06-24 07:25:10|17224.68|17224.68|17224.68|17224.68|17224.68|17224.68|17224.68|17224.68|0
1624519550000|2021-06-24 07:25:50|17226.08|17226.08|17224.68|17224.68|17226.08|17226.08|17224.68|17224.68|0
1624519590000|2021-06-24 07:26:30|17221.89|17221.89|17221.89|17221.89|17221.89|17221.89|17221.89|17221.89|0
1624519740000|2021-06-24 07:29:00|17237.75|17237.75|17237.75|17237.75|17237.75|17237.75|17237.75|17237.75|0
1624519750000|2021-06-24 07:29:10|17229.82|17229.82|17221.89|17221.89|17229.82|17229.82|17221.89|17221.89|0
1624519900000|2021-06-24 07:31:40|17219.59|17219.59|17219.59|17219.59|17219.59|17219.59|17219.59|17219.59|0
1624519940000|2021-06-24 07:32:20|17227.52|17227.52|17235.45|17235.45|17235.45|17235.45|17227.52|17227.52|0
1624520020000|2021-06-24 07:33:40|17225.65|17225.65|17224.25|17224.25|17225.65|17225.65|17224.25|17224.25|0
1624520030000|2021-06-24 07:33:50|17227.05|17227.05|17227.05|17227.05|17227.05|17227.05|17227.05|17227.05|0
1624520080000|2021-06-24 07:34:40|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|0
1624520140000|2021-06-24 07:35:40|17223.09|17223.09|17227.05|17227.05|17227.05|17227.05|17223.09|17223.09|0
1624520200000|2021-06-24 07:36:40|17228.45|17228.45|17228.45|17228.45|17228.45|17228.45|17228.45|17228.45|0
1624520210000|2021-06-24 07:36:50|17227.05|17227.05|17227.05|17227.05|17227.05|17227.05|17227.05|17227.05|0
1624520280000|2021-06-24 07:38:00|17223.09|17223.09|17225.88|17225.88|17225.88|17225.88|17223.09|17223.09|0
1624520340000|2021-06-24 07:39:00|17229.85|17229.85|17231.25|17231.25|17231.25|17231.25|17229.85|17229.85|0
1624520360000|2021-06-24 07:39:20|17235.21|17235.21|17231.25|17231.25|17235.21|17235.21|17231.25|17231.25|0
1624520380000|2021-06-24 07:39:40|17233.55|17233.55|17232.15|17232.15|17236.35|17236.35|17232.15|17232.15|0
1624520410000|2021-06-24 07:40:10|17236.11|17236.11|17236.11|17236.11|17236.11|17236.11|17236.11|17236.11|0
1624520420000|2021-06-24 07:40:20|17233.31|17233.31|17233.31|17233.31|17233.31|17233.31|17233.31|17233.31|0
1624520460000|2021-06-24 07:41:00|17229.35|17229.35|17229.35|17229.35|17229.35|17229.35|17229.35|17229.35|0
1624520580000|2021-06-24 07:43:00|17237.28|17237.28|17237.28|17237.28|17237.28|17237.28|17237.28|17237.28|0
1624520590000|2021-06-24 07:43:10|17235.88|17235.88|17234.48|17234.48|17235.88|17235.88|17234.48|17234.48|0
1624520630000|2021-06-24 07:43:50|17230.52|17230.52|17226.55|17226.55|17230.52|17230.52|17226.55|17226.55|0
1624520700000|2021-06-24 07:45:00|17230.52|17230.52|17231.92|17231.92|17231.92|17231.92|17230.52|17230.52|0
1624520760000|2021-06-24 07:46:00|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|0
1624520770000|2021-06-24 07:46:10|17222.84|17222.84|17221.44|17221.44|17222.84|17222.84|17218.64|17218.64|0
1624520840000|2021-06-24 07:47:20|17222.84|17222.84|17225.63|17225.63|17225.63|17225.63|17222.84|17222.84|0
1624520860000|2021-06-24 07:47:40|17226.78|17226.78|17226.78|17226.78|17226.78|17226.78|17226.78|17226.78|0
1624520880000|2021-06-24 07:48:00|17230.75|17230.75|17233.31|17233.31|17233.31|17233.31|17229.35|17229.35|0
1624520890000|2021-06-24 07:48:10|17230.52|17230.52|17237.28|17237.28|17237.28|17237.28|17230.52|17230.52|0
1624520920000|2021-06-24 07:48:40|17240.08|17240.08|17240.08|17240.08|17240.08|17240.08|17240.08|17240.08|0
1624521040000|2021-06-24 07:50:40|17236.11|17236.11|17240.08|17240.08|17240.08|17240.08|17236.11|17236.11|0
1624521190000|2021-06-24 07:53:10|17237.78|17237.78|17234.98|17234.98|17237.78|17237.78|17234.98|17234.98|0
1624521230000|2021-06-24 07:53:50|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|0
1624521330000|2021-06-24 07:55:30|17234.98|17234.98|17242.91|17242.91|17242.91|17242.91|17234.98|17234.98|0
1624521350000|2021-06-24 07:55:50|17238.95|17238.95|17238.95|17238.95|17238.95|17238.95|17238.95|17238.95|0
1624521370000|2021-06-24 07:56:10|17237.8|17237.8|17234.35|17234.35|17237.8|17237.8|17233.2|17233.2|0
1624521380000|2021-06-24 07:56:20|17235.75|17235.75|17234.35|17234.35|17235.75|17235.75|17234.35|17234.35|0
1624521390000|2021-06-24 07:56:30|17232.95|17232.95|17232.95|17232.95|17232.95|17232.95|17232.95|17232.95|0
1624521450000|2021-06-24 07:57:30|17236.92|17236.92|17244.85|17244.85|17244.85|17244.85|17236.92|17236.92|0
1624521490000|2021-06-24 07:58:10|17242.05|17242.05|17246.01|17246.01|17246.01|17246.01|17242.05|17242.05|0
1624521550000|2021-06-24 07:59:10|17244.61|17244.61|17246.01|17246.01|17246.01|17246.01|17241.81|17241.81|0
1624521560000|2021-06-24 07:59:20|17247.41|17247.41|17247.41|17247.41|17247.41|17247.41|17247.41|17247.41|0
1624521600000|2021-06-24 08:00:00|17244.61|17244.61|17247.41|17247.41|17247.41|17247.41|17244.61|17244.61|0
1624521630000|2021-06-24 08:00:30|17246.01|17246.01|17246.01|17246.01|17246.01|17246.01|17246.01|17246.01|0
1624521670000|2021-06-24 08:01:10|17249.98|17249.98|17249.98|17249.98|17249.98|17249.98|17249.98|17249.98|0
1624521700000|2021-06-24 08:01:40|17252.78|17252.78|17252.78|17252.78|17252.78|17252.78|17252.78|17252.78|0
1624521710000|2021-06-24 08:01:50|17256.74|17256.74|17256.74|17256.74|17256.74|17256.74|17256.74|17256.74|0
1624521740000|2021-06-24 08:02:20|17257.89|17257.89|17257.89|17257.89|17257.89|17257.89|17257.89|17257.89|0
1624521810000|2021-06-24 08:03:30|17259.04|17259.04|17260.19|17260.19|17260.19|17260.19|17259.04|17259.04|0
1624521850000|2021-06-24 08:04:10|17258.79|17258.79|17258.79|17258.79|17258.79|17258.79|17258.79|17258.79|0
1624521990000|2021-06-24 08:06:30|17266.72|17266.72|17266.72|17266.72|17266.72|17266.72|17266.72|17266.72|0
1624522010000|2021-06-24 08:06:50|17274.65|17274.65|17274.65|17274.65|17274.65|17274.65|17274.65|17274.65|0
1624522030000|2021-06-24 08:07:10|17278.85|17278.85|17278.85|17278.85|17280.25|17280.25|17278.85|17278.85|0
1624522040000|2021-06-24 08:07:20|17282.81|17282.81|17282.81|17282.81|17282.81|17282.81|17282.81|17282.81|0
1624522130000|2021-06-24 08:08:50|17281.42|17281.42|17281.42|17281.42|17281.42|17281.42|17281.42|17281.42|0
1624522180000|2021-06-24 08:09:40|17282.81|17282.81|17282.81|17282.81|17282.81|17282.81|17282.81|17282.81|0
1624522190000|2021-06-24 08:09:50|17286.78|17286.78|17286.78|17286.78|17286.78|17286.78|17286.78|17286.78|0
1624522270000|2021-06-24 08:11:10|17285.63|17285.63|17285.63|17285.63|17285.63|17285.63|17285.63|17285.63|0
1624522390000|2021-06-24 08:13:10|17282.83|17282.83|17282.83|17282.83|17282.83|17282.83|17282.83|17282.83|0
1624522500000|2021-06-24 08:15:00|17283.98|17283.98|17283.98|17283.98|17283.98|17283.98|17283.98|17283.98|0
1624522510000|2021-06-24 08:15:10|17286.78|17286.78|17286.78|17286.78|17286.78|17286.78|17286.78|17286.78|0
1624522660000|2021-06-24 08:17:40|17285.38|17285.38|17285.38|17285.38|17285.38|17285.38|17285.38|17285.38|0
1624522710000|2021-06-24 08:18:30|17281.42|17281.42|17285.38|17285.38|17285.38|17285.38|17281.42|17281.42|0
1624522750000|2021-06-24 08:19:10|17289.58|17289.58|17297.51|17297.51|17297.51|17297.51|17289.58|17289.58|0
1624522820000|2021-06-24 08:20:20|17301.47|17301.47|17301.47|17301.47|17301.47|17301.47|17301.47|17301.47|0
1624522830000|2021-06-24 08:20:30|17302.87|17302.87|17301.47|17301.47|17302.87|17302.87|17301.47|17301.47|0
1624522940000|2021-06-24 08:22:20|17300.08|17300.08|17298.68|17298.68|17300.08|17300.08|17298.68|17298.68|0
1624523060000|2021-06-24 08:24:20|17294.48|17294.48|17290.51|17290.51|17294.48|17294.48|17290.51|17290.51|0
1624523070000|2021-06-24 08:24:30|17289.11|17289.11|17287.71|17287.71|17289.11|17289.11|17287.71|17287.71|0
1624523090000|2021-06-24 08:24:50|17286.31|17286.31|17286.31|17286.31|17286.31|17286.31|17286.31|17286.31|0
1624523110000|2021-06-24 08:25:10|17282.12|17282.12|17282.12|17282.12|17282.12|17282.12|17282.12|17282.12|0
1624523160000|2021-06-24 08:26:00|17287.71|17287.71|17290.51|17290.51|17290.51|17290.51|17287.71|17287.71|0
1624523170000|2021-06-24 08:26:10|17291.91|17291.91|17291.91|17291.91|17291.91|17291.91|17291.91|17291.91|0
1624523280000|2021-06-24 08:28:00|17287.95|17287.95|17287.95|17287.95|17287.95|17287.95|17287.95|17287.95|0
1624523350000|2021-06-24 08:29:10|17283.98|17283.98|17280.02|17280.02|17283.98|17283.98|17280.02|17280.02|0
1624523380000|2021-06-24 08:29:40|17276.05|17276.05|17273.25|17273.25|17276.05|17276.05|17273.25|17273.25|0
1624523440000|2021-06-24 08:30:40|17277.22|17277.22|17277.22|17277.22|17277.22|17277.22|17277.22|17277.22|0
1624523520000|2021-06-24 08:32:00|17273.77|17273.77|17276.07|17276.07|17276.07|17276.07|17273.77|17273.77|0
1624523530000|2021-06-24 08:32:10|17274.67|17274.67|17274.67|17274.67|17274.67|17274.67|17274.67|17274.67|0
1624523540000|2021-06-24 08:32:20|17277.47|17277.47|17277.47|17277.47|17277.47|17277.47|17277.47|17277.47|0
1624523620000|2021-06-24 08:33:40|17269.54|17269.54|17269.54|17269.54|17269.54|17269.54|17269.54|17269.54|0
1624523640000|2021-06-24 08:34:00|17273.5|17273.5|17273.5|17273.5|17273.5|17273.5|17273.5|17273.5|0
1624523670000|2021-06-24 08:34:30|17274.9|17274.9|17273.5|17273.5|17274.9|17274.9|17273.5|17273.5|0
1624523740000|2021-06-24 08:35:40|17274.9|17274.9|17274.9|17274.9|17274.9|17274.9|17274.9|17274.9|0
1624523760000|2021-06-24 08:36:00|17278.87|17278.87|17278.87|17278.87|17278.87|17278.87|17278.87|17278.87|0
1624523770000|2021-06-24 08:36:10|17270.94|17270.94|17270.94|17270.94|17270.94|17270.94|17270.94|17270.94|0
1624523780000|2021-06-24 08:36:20|17273.74|17273.74|17273.74|17273.74|17273.74|17273.74|17273.74|17273.74|0
1624523890000|2021-06-24 08:38:10|17269.77|17269.77|17265.8|17265.8|17269.77|17269.77|17265.8|17265.8|0
1624523940000|2021-06-24 08:39:00|17264.41|17264.41|17263.01|17263.01|17264.41|17264.41|17263.01|17263.01|0
1624523950000|2021-06-24 08:39:10|17265.8|17265.8|17265.8|17265.8|17265.8|17265.8|17265.8|17265.8|0
1624523970000|2021-06-24 08:39:30|17263.51|17263.51|17265.8|17265.8|17265.8|17265.8|17263.51|17263.51|0
1624524010000|2021-06-24 08:40:10|17269.77|17269.77|17273.74|17273.74|17273.74|17273.74|17269.77|17269.77|0
1624524110000|2021-06-24 08:41:50|17265.8|17265.8|17261.84|17261.84|17265.8|17265.8|17261.84|17261.84|0
1624524440000|2021-06-24 08:47:20|17265.8|17265.8|17265.8|17265.8|17265.8|17265.8|17265.8|17265.8|0
1624524520000|2021-06-24 08:48:40|17261.84|17261.84|17261.84|17261.84|17261.84|17261.84|17261.84|17261.84|0
1624524560000|2021-06-24 08:49:20|17262.99|17262.99|17262.99|17262.99|17262.99|17262.99|17262.99|17262.99|0
1624524590000|2021-06-24 08:49:50|17266.95|17266.95|17266.95|17266.95|17266.95|17266.95|17266.95|17266.95|0
1624524610000|2021-06-24 08:50:10|17262.99|17262.99|17259.02|17259.02|17262.99|17262.99|17259.02|17259.02|0
1624524690000|2021-06-24 08:51:30|17256.72|17256.72|17255.08|17255.08|17257.87|17257.87|17255.08|17255.08|0
1624524750000|2021-06-24 08:52:30|17251.11|17251.11|17251.11|17251.11|17251.11|17251.11|17251.11|17251.11|0
1624524780000|2021-06-24 08:53:00|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|0
1624524840000|2021-06-24 08:54:00|17241.78|17241.78|17245.75|17245.75|17245.75|17245.75|17241.78|17241.78|0
1624524910000|2021-06-24 08:55:10|17249.94|17249.94|17249.94|17249.94|17249.94|17249.94|17249.94|17249.94|0
1624525030000|2021-06-24 08:57:10|17248.54|17248.54|17248.54|17248.54|17248.54|17248.54|17248.54|17248.54|0
1624525090000|2021-06-24 08:58:10|17245.75|17245.75|17244.35|17244.35|17245.75|17245.75|17244.35|17244.35|0
1624525120000|2021-06-24 08:58:40|17240.38|17240.38|17240.38|17240.38|17240.38|17240.38|17240.38|17240.38|0
1624525140000|2021-06-24 08:59:00|17244.35|17244.35|17240.38|17240.38|17244.35|17244.35|17240.38|17240.38|0
1624525170000|2021-06-24 08:59:30|17244.35|17244.35|17244.35|17244.35|17244.35|17244.35|17244.35|17244.35|0
1624525230000|2021-06-24 09:00:30|17248.31|17248.31|17248.31|17248.31|17248.31|17248.31|17248.31|17248.31|0
1624525290000|2021-06-24 09:01:30|17249.71|17249.71|17249.71|17249.71|17250.86|17250.86|17249.71|17249.71|0
1624525410000|2021-06-24 09:03:30|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|0
1624525490000|2021-06-24 09:04:50|17241.78|17241.78|17241.78|17241.78|17241.78|17241.78|17241.78|17241.78|0
1624525510000|2021-06-24 09:05:10|17237.81|17237.81|17237.81|17237.81|17237.81|17237.81|17237.81|17237.81|0
1624525560000|2021-06-24 09:06:00|17225.92|17225.92|17225.92|17225.92|17225.92|17225.92|17225.92|17225.92|0
1624525570000|2021-06-24 09:06:10|17229.88|17229.88|17229.88|17229.88|17229.88|17229.88|17229.88|17229.88|0
1624525580000|2021-06-24 09:06:20|17237.81|17237.81|17237.81|17237.81|17237.81|17237.81|17237.81|17237.81|0
1624525620000|2021-06-24 09:07:00|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|0
1624525680000|2021-06-24 09:08:00|17229.88|17229.88|17229.88|17229.88|17229.88|17229.88|17229.88|17229.88|0
1624525700000|2021-06-24 09:08:20|17227.59|17227.59|17229.88|17229.88|17229.88|17229.88|17227.59|17227.59|0
1624525760000|2021-06-24 09:09:20|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|0
1624525850000|2021-06-24 09:10:50|17229.88|17229.88|17229.88|17229.88|17229.88|17229.88|17229.88|17229.88|0
1624525860000|2021-06-24 09:11:00|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|0
1624525900000|2021-06-24 09:11:40|17237.81|17237.81|17237.81|17237.81|17237.81|17237.81|17237.81|17237.81|0
1624525940000|2021-06-24 09:12:20|17236.42|17236.42|17236.42|17236.42|17236.42|17236.42|17236.42|17236.42|0
1624525950000|2021-06-24 09:12:30|17237.81|17237.81|17237.81|17237.81|17237.81|17237.81|17237.81|17237.81|0
1624526020000|2021-06-24 09:13:40|17239.21|17239.21|17243.18|17243.18|17243.18|17243.18|17239.21|17239.21|0
1624526050000|2021-06-24 09:14:10|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|0
1624526080000|2021-06-24 09:14:40|17249.94|17249.94|17247.14|17247.14|17249.94|17249.94|17247.14|17247.14|0
1624526160000|2021-06-24 09:16:00|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|0
1624526170000|2021-06-24 09:16:10|17244.35|17244.35|17244.35|17244.35|17244.35|17244.35|17244.35|17244.35|0
1624526200000|2021-06-24 09:16:40|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17243.45|17243.45|0
1624526220000|2021-06-24 09:17:00|17241.78|17241.78|17243.18|17243.18|17243.18|17243.18|17241.78|17241.78|0
1624526240000|2021-06-24 09:17:20|17239.21|17239.21|17243.18|17243.18|17243.18|17243.18|17239.21|17239.21|0
1624526260000|2021-06-24 09:17:40|17239.21|17239.21|17239.21|17239.21|17239.21|17239.21|17239.21|17239.21|0
1624526320000|2021-06-24 09:18:40|17237.81|17237.81|17237.81|17237.81|17237.81|17237.81|17237.81|17237.81|0
1624526450000|2021-06-24 09:20:50|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|0
1624526510000|2021-06-24 09:21:50|17232.45|17232.45|17233.85|17233.85|17233.85|17233.85|17232.45|17232.45|0
1624526540000|2021-06-24 09:22:20|17235.25|17235.25|17235.25|17235.25|17235.25|17235.25|17235.25|17235.25|0
1624526660000|2021-06-24 09:24:20|17227.32|17227.32|17227.32|17227.32|17227.32|17227.32|17227.32|17227.32|0
1624526680000|2021-06-24 09:24:40|17223.35|17223.35|17223.35|17223.35|17223.35|17223.35|17223.35|17223.35|0
1624526710000|2021-06-24 09:25:10|17220.55|17220.55|17220.55|17220.55|17220.55|17220.55|17218.26|17218.26|0
1624526820000|2021-06-24 09:27:00|17219.15|17219.15|17219.15|17219.15|17219.15|17219.15|17219.15|17219.15|0
1624526890000|2021-06-24 09:28:10|17217.76|17217.76|17217.76|17217.76|17217.76|17217.76|17217.76|17217.76|0
1624526900000|2021-06-24 09:28:20|17215.46|17215.46|17217.76|17217.76|17217.76|17217.76|17215.46|17215.46|0
1624526920000|2021-06-24 09:28:40|17219.15|17219.15|17219.15|17219.15|17219.15|17219.15|17219.15|17219.15|0
1624526930000|2021-06-24 09:28:50|17221.95|17221.95|17221.95|17221.95|17221.95|17221.95|17221.95|17221.95|0
1624526940000|2021-06-24 09:29:00|17223.35|17223.35|17223.35|17223.35|17223.35|17223.35|17223.35|17223.35|0
1624527000000|2021-06-24 09:30:00|17227.32|17227.32|17227.32|17227.32|17227.32|17227.32|17227.32|17227.32|0
1624527020000|2021-06-24 09:30:20|17228.72|17228.72|17228.72|17228.72|17228.72|17228.72|17228.72|17228.72|0
1624527040000|2021-06-24 09:30:40|17232.68|17232.68|17232.68|17232.68|17232.68|17232.68|17232.68|17232.68|0
1624527060000|2021-06-24 09:31:00|17229.88|17229.88|17229.88|17229.88|17229.88|17229.88|17229.88|17229.88|0
1624527180000|2021-06-24 09:33:00|17234.08|17234.08|17234.08|17234.08|17234.08|17234.08|17234.08|17234.08|0
1624527320000|2021-06-24 09:35:20|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|0
1624527400000|2021-06-24 09:36:40|17227.32|17227.32|17227.32|17227.32|17228.47|17228.47|17227.32|17227.32|0
1624527430000|2021-06-24 09:37:10|17225.92|17225.92|17225.92|17225.92|17225.92|17225.92|17225.92|17225.92|0
1624527510000|2021-06-24 09:38:30|17224.77|17224.77|17224.77|17224.77|17224.77|17224.77|17224.77|17224.77|0
1624527540000|2021-06-24 09:39:00|17227.07|17227.07|17227.07|17227.07|17227.07|17227.07|17227.07|17227.07|0
1624527570000|2021-06-24 09:39:30|17224.77|17224.77|17224.77|17224.77|17224.77|17224.77|17224.77|17224.77|0
1624527700000|2021-06-24 09:41:40|17223.37|17223.37|17223.37|17223.37|17223.37|17223.37|17223.37|17223.37|0
1624527720000|2021-06-24 09:42:00|17220.57|17220.57|17220.57|17220.57|17220.57|17220.57|17220.57|17220.57|0
1624527800000|2021-06-24 09:43:20|17218.27|17218.27|17221.72|17221.72|17221.72|17221.72|17218.27|17218.27|0
1624527870000|2021-06-24 09:44:30|17225.69|17225.69|17225.69|17225.69|17225.69|17225.69|17225.69|17225.69|0
1624527910000|2021-06-24 09:45:10|17223.39|17223.39|17225.69|17225.69|17225.69|17225.69|17223.39|17223.39|0
1624527930000|2021-06-24 09:45:30|17221.72|17221.72|17221.72|17221.72|17221.72|17221.72|17221.72|17221.72|0
1624527960000|2021-06-24 09:46:00|17220.32|17220.32|17218.92|17218.92|17220.32|17220.32|17218.92|17218.92|0
1624527980000|2021-06-24 09:46:20|17217.52|17217.52|17216.12|17216.12|17217.52|17217.52|17216.12|17216.12|0
1624527990000|2021-06-24 09:46:30|17214.72|17214.72|17225.92|17225.92|17225.92|17225.92|17214.72|17214.72|0
1624528040000|2021-06-24 09:47:20|17227.32|17227.32|17227.32|17227.32|17227.32|17227.32|17227.32|17227.32|0
1624528050000|2021-06-24 09:47:30|17225.02|17225.02|17227.32|17227.32|17227.32|17227.32|17225.02|17225.02|0
1624528080000|2021-06-24 09:48:00|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|0
1624528410000|2021-06-24 09:53:30|17230.13|17230.13|17230.13|17230.13|17230.13|17230.13|17230.13|17230.13|0
1624528420000|2021-06-24 09:53:40|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|0
1624528440000|2021-06-24 09:54:00|17229.88|17229.88|17229.88|17229.88|17229.88|17229.88|17229.88|17229.88|0
1624528510000|2021-06-24 09:55:10|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|0
1624528530000|2021-06-24 09:55:30|17232.68|17232.68|17232.68|17232.68|17232.68|17232.68|17232.68|17232.68|0
1624528580000|2021-06-24 09:56:20|17234.08|17234.08|17234.08|17234.08|17234.08|17234.08|17234.08|17234.08|0
1624528600000|2021-06-24 09:56:40|17231.78|17231.78|17234.08|17234.08|17234.08|17234.08|17231.78|17231.78|0
1624528660000|2021-06-24 09:57:40|17231.78|17231.78|17231.78|17231.78|17231.78|17231.78|17231.78|17231.78|0
1624528670000|2021-06-24 09:57:50|17234.08|17234.08|17238.05|17238.05|17238.05|17238.05|17234.08|17234.08|0
1624528680000|2021-06-24 09:58:00|17242.01|17242.01|17242.01|17242.01|17242.01|17242.01|17242.01|17242.01|0
1624528750000|2021-06-24 09:59:10|17238.05|17238.05|17238.05|17238.05|17238.05|17238.05|17238.05|17238.05|0
1624528920000|2021-06-24 10:02:00|17235.75|17235.75|17238.05|17238.05|17238.05|17238.05|17235.75|17235.75|0
1624529010000|2021-06-24 10:03:30|17236.65|17236.65|17236.65|17236.65|17236.65|17236.65|17236.65|17236.65|0
1624529220000|2021-06-24 10:07:00|17242.25|17242.25|17242.25|17242.25|17242.25|17242.25|17242.25|17242.25|0
1624529320000|2021-06-24 10:08:40|17234.32|17234.32|17234.32|17234.32|17234.32|17234.32|17234.32|17234.32|0
1624529340000|2021-06-24 10:09:00|17238.28|17238.28|17246.21|17246.21|17246.21|17246.21|17238.28|17238.28|0
1624529350000|2021-06-24 10:09:10|17242.25|17242.25|17242.25|17242.25|17242.25|17242.25|17242.25|17242.25|0
1624529410000|2021-06-24 10:10:10|17246.21|17246.21|17250.18|17250.18|17250.18|17250.18|17246.21|17246.21|0
1624529470000|2021-06-24 10:11:10|17251.33|17251.33|17251.33|17251.33|17251.33|17251.33|17251.33|17251.33|0
1624529570000|2021-06-24 10:12:50|17259.26|17259.26|17263.22|17263.22|17263.22|17263.22|17255.29|17255.29|0
1624529580000|2021-06-24 10:13:00|17262.07|17262.07|17262.07|17262.07|17262.07|17262.07|17259.77|17259.77|0
1624529650000|2021-06-24 10:14:10|17260.67|17260.67|17259.27|17259.27|17260.67|17260.67|17259.27|17259.27|0
1624529770000|2021-06-24 10:16:10|17257.87|17257.87|17257.87|17257.87|17257.87|17257.87|17257.87|17257.87|0
1624529810000|2021-06-24 10:16:50|17261.84|17261.84|17269.77|17269.77|17273.74|17273.74|17261.84|17261.84|0
1624529820000|2021-06-24 10:17:00|17265.8|17265.8|17265.8|17265.8|17265.8|17265.8|17265.8|17265.8|0
1624529890000|2021-06-24 10:18:10|17267.2|17267.2|17267.2|17267.2|17267.2|17267.2|17267.2|17267.2|0
1624529970000|2021-06-24 10:19:30|17268.6|17268.6|17268.6|17268.6|17268.6|17268.6|17268.6|17268.6|0
1624529980000|2021-06-24 10:19:40|17266.31|17266.31|17268.6|17268.6|17268.6|17268.6|17266.31|17266.31|0
1624530020000|2021-06-24 10:20:20|17271.4|17271.4|17272.55|17272.55|17272.55|17272.55|17271.4|17271.4|0
1624530030000|2021-06-24 10:20:30|17273.95|17273.95|17273.95|17273.95|17273.95|17273.95|17273.95|17273.95|0
1624530100000|2021-06-24 10:21:40|17269.99|17269.99|17273.95|17273.95|17273.95|17273.95|17269.99|17269.99|0
1624530130000|2021-06-24 10:22:10|17272.8|17272.8|17272.8|17272.8|17272.8|17272.8|17272.8|17272.8|0
1624530150000|2021-06-24 10:22:30|17271.4|17271.4|17271.4|17271.4|17271.4|17271.4|17271.4|17271.4|0
1624530230000|2021-06-24 10:23:50|17275.6|17275.6|17275.6|17275.6|17275.6|17275.6|17275.6|17275.6|0
1624530250000|2021-06-24 10:24:10|17276.75|17276.75|17276.75|17276.75|17276.75|17276.75|17276.75|17276.75|0
1624530280000|2021-06-24 10:24:40|17275.35|17275.35|17271.39|17271.39|17275.35|17275.35|17271.39|17271.39|0
1624530350000|2021-06-24 10:25:50|17275.35|17275.35|17275.35|17275.35|17275.35|17275.35|17275.35|17275.35|0
1624530490000|2021-06-24 10:28:10|17273.95|17273.95|17273.95|17273.95|17273.95|17273.95|17273.95|17273.95|0
1624530550000|2021-06-24 10:29:10|17272.8|17272.8|17272.8|17272.8|17272.8|17272.8|17272.8|17272.8|0
1624530580000|2021-06-24 10:29:40|17268.84|17268.84|17268.84|17268.84|17268.84|17268.84|17268.84|17268.84|0
1624530720000|2021-06-24 10:32:00|17271.64|17271.64|17271.64|17271.64|17271.64|17271.64|17271.64|17271.64|0
1624530730000|2021-06-24 10:32:10|17272.79|17272.79|17272.79|17272.79|17272.79|17272.79|17272.79|17272.79|0
1624530860000|2021-06-24 10:34:20|17269.99|17269.99|17269.99|17269.99|17269.99|17269.99|17269.99|17269.99|0
1624530890000|2021-06-24 10:34:50|17271.14|17271.14|17271.14|17271.14|17271.14|17271.14|17271.14|17271.14|0
1624531020000|2021-06-24 10:37:00|17275.1|17275.1|17275.1|17275.1|17275.1|17275.1|17275.1|17275.1|0
1624531030000|2021-06-24 10:37:10|17276.5|17276.5|17276.5|17276.5|17276.5|17276.5|17276.5|17276.5|0
1624531120000|2021-06-24 10:38:40|17277.65|17277.65|17277.65|17277.65|17277.65|17277.65|17277.65|17277.65|0
1624531280000|2021-06-24 10:41:20|17279.05|17279.05|17279.05|17279.05|17279.05|17279.05|17279.05|17279.05|0
1624531370000|2021-06-24 10:42:50|17280.2|17280.2|17280.2|17280.2|17280.2|17280.2|17280.2|17280.2|0
1624531480000|2021-06-24 10:44:40|17281.6|17281.6|17280.45|17280.45|17281.6|17281.6|17280.45|17280.45|0
1624531500000|2021-06-24 10:45:00|17276.48|17276.48|17276.48|17276.48|17276.48|17276.48|17276.48|17276.48|0
1624531510000|2021-06-24 10:45:10|17272.52|17272.52|17272.52|17272.52|17272.52|17272.52|17272.52|17272.52|0
1624531550000|2021-06-24 10:45:50|17268.55|17268.55|17268.55|17268.55|17268.55|17268.55|17268.55|17268.55|0
1624531660000|2021-06-24 10:47:40|17272.52|17272.52|17272.52|17272.52|17272.52|17272.52|17272.52|17272.52|0
1624531690000|2021-06-24 10:48:10|17268.55|17268.55|17268.55|17268.55|17268.55|17268.55|17268.55|17268.55|0
1624531810000|2021-06-24 10:50:10|17267.15|17267.15|17267.15|17267.15|17267.15|17267.15|17267.15|17267.15|0
1624531910000|2021-06-24 10:51:50|17271.12|17271.12|17271.12|17271.12|17271.12|17271.12|17271.12|17271.12|0
1624531960000|2021-06-24 10:52:40|17273.92|17273.92|17273.92|17273.92|17273.92|17273.92|17273.92|17273.92|0
1624532060000|2021-06-24 10:54:20|17275.32|17275.32|17275.32|17275.32|17275.32|17275.32|17275.32|17275.32|0
1624532200000|2021-06-24 10:56:40|17273.92|17273.92|17273.92|17273.92|17273.92|17273.92|17273.92|17273.92|0
1624532280000|2021-06-24 10:58:00|17272.52|17272.52|17268.55|17268.55|17272.52|17272.52|17268.55|17268.55|0
1624532290000|2021-06-24 10:58:10|17267.15|17267.15|17267.15|17267.15|17267.15|17267.15|17267.15|17267.15|0
1624532320000|2021-06-24 10:58:40|17268.3|17268.3|17268.3|17268.3|17268.3|17268.3|17268.3|17268.3|0
1624532370000|2021-06-24 10:59:30|17272.5|17272.5|17272.5|17272.5|17272.5|17272.5|17272.5|17272.5|0
1624532380000|2021-06-24 10:59:40|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|0
1624532400000|2021-06-24 11:00:00|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|0
1624532410000|2021-06-24 11:00:10|17273.9|17273.9|17273.9|17273.9|17273.9|17273.9|17273.9|17273.9|0
1624532480000|2021-06-24 11:01:20|17275.3|17275.3|17275.3|17275.3|17275.3|17275.3|17275.3|17275.3|0
1624532520000|2021-06-24 11:02:00|17279.27|17279.27|17275.3|17275.3|17279.27|17279.27|17275.3|17275.3|0
1624532540000|2021-06-24 11:02:20|17279.27|17279.27|17279.27|17279.27|17279.27|17279.27|17279.27|17279.27|0
1624532580000|2021-06-24 11:03:00|17277.87|17277.87|17275.07|17275.07|17277.87|17277.87|17275.07|17275.07|0
1624532600000|2021-06-24 11:03:20|17279.27|17279.27|17280.41|17280.41|17280.41|17280.41|17279.27|17279.27|0
1624532610000|2021-06-24 11:03:30|17281.56|17281.56|17281.56|17281.56|17281.56|17281.56|17281.56|17281.56|0
1624532640000|2021-06-24 11:04:00|17282.96|17282.96|17286.93|17286.93|17286.93|17286.93|17282.96|17282.96|0
1624532670000|2021-06-24 11:04:30|17289.73|17289.73|17289.73|17289.73|17289.73|17289.73|17289.73|17289.73|0
1624532690000|2021-06-24 11:04:50|17297.66|17297.66|17297.66|17297.66|17297.66|17297.66|17297.66|17297.66|0
1624532730000|2021-06-24 11:05:30|17305.59|17305.59|17297.66|17297.66|17305.59|17305.59|17297.66|17297.66|0
1624532740000|2021-06-24 11:05:40|17305.59|17305.59|17297.66|17297.66|17305.59|17305.59|17297.66|17297.66|0
1624532770000|2021-06-24 11:06:10|17296.26|17296.26|17296.26|17296.26|17304.19|17304.19|17296.26|17296.26|0
1624532810000|2021-06-24 11:06:50|17292.29|17292.29|17292.29|17292.29|17292.29|17292.29|17292.29|17292.29|0
1624532830000|2021-06-24 11:07:10|17296.26|17296.26|17297.66|17297.66|17297.66|17297.66|17296.26|17296.26|0
1624532840000|2021-06-24 11:07:20|17293.69|17293.69|17293.69|17293.69|17297.66|17297.66|17293.69|17293.69|0
1624532870000|2021-06-24 11:07:50|17289.73|17289.73|17284.36|17284.36|17289.73|17289.73|17284.36|17284.36|0
1624532900000|2021-06-24 11:08:20|17288.33|17288.33|17286.93|17286.93|17288.33|17288.33|17286.93|17286.93|0
1624532910000|2021-06-24 11:08:30|17284.13|17284.13|17284.13|17284.13|17284.13|17284.13|17284.13|17284.13|0
1624532930000|2021-06-24 11:08:50|17280.16|17280.16|17284.13|17284.13|17284.13|17284.13|17280.16|17280.16|0
1624533000000|2021-06-24 11:10:00|17282.73|17282.73|17282.73|17282.73|17282.73|17282.73|17282.73|17282.73|0
1624533010000|2021-06-24 11:10:10|17278.76|17278.76|17282.73|17282.73|17282.73|17282.73|17278.76|17278.76|0
1624533070000|2021-06-24 11:11:10|17279.93|17279.93|17278.53|17278.53|17279.93|17279.93|17278.53|17278.53|0
1624533090000|2021-06-24 11:11:30|17277.13|17277.13|17277.13|17277.13|17277.13|17277.13|17277.13|17277.13|0
1624533100000|2021-06-24 11:11:40|17275.73|17275.73|17275.73|17275.73|17275.73|17275.73|17275.73|17275.73|0
1624533130000|2021-06-24 11:12:10|17274.33|17274.33|17274.33|17274.33|17274.33|17274.33|17274.33|17274.33|0
1624533140000|2021-06-24 11:12:20|17272.93|17272.93|17272.93|17272.93|17272.93|17272.93|17272.93|17272.93|0
1624533150000|2021-06-24 11:12:30|17276.9|17276.9|17280.86|17280.86|17280.86|17280.86|17276.9|17276.9|0
1624533180000|2021-06-24 11:13:00|17279.46|17279.46|17278.06|17278.06|17280.86|17280.86|17278.06|17278.06|0
1624533190000|2021-06-24 11:13:10|17276.67|17276.67|17275.27|17275.27|17276.67|17276.67|17275.27|17275.27|0
1624533210000|2021-06-24 11:13:30|17272.47|17272.47|17271.07|17271.07|17272.47|17272.47|17271.07|17271.07|0
1624533280000|2021-06-24 11:14:40|17268.77|17268.77|17268.77|17268.77|17268.77|17268.77|17268.77|17268.77|0
1624533290000|2021-06-24 11:14:50|17270.17|17270.17|17275.27|17275.27|17275.27|17275.27|17270.17|17270.17|0
1624533300000|2021-06-24 11:15:00|17272.47|17272.47|17272.47|17272.47|17272.47|17272.47|17272.47|17272.47|0
1624533420000|2021-06-24 11:17:00|17271.07|17271.07|17272.47|17272.47|17272.47|17272.47|17271.07|17271.07|0
1624533450000|2021-06-24 11:17:30|17264.54|17264.54|17264.54|17264.54|17264.54|17264.54|17264.54|17264.54|0
1624533460000|2021-06-24 11:17:40|17260.57|17260.57|17260.57|17260.57|17260.57|17260.57|17260.57|17260.57|0
1624533600000|2021-06-24 11:20:00|17261.97|17261.97|17261.97|17261.97|17261.97|17261.97|17261.97|17261.97|0
1624533610000|2021-06-24 11:20:10|17258.01|17258.01|17258.01|17258.01|17258.01|17258.01|17258.01|17258.01|0
1624533630000|2021-06-24 11:20:30|17256.86|17256.86|17256.86|17256.86|17256.86|17256.86|17256.86|17256.86|0
1624533640000|2021-06-24 11:20:40|17260.82|17260.82|17260.82|17260.82|17260.82|17260.82|17260.82|17260.82|0
1624533650000|2021-06-24 11:20:50|17259.42|17259.42|17259.42|17259.42|17259.42|17259.42|17259.42|17259.42|0
1624533690000|2021-06-24 11:21:30|17257.12|17257.12|17257.12|17257.12|17257.12|17257.12|17257.12|17257.12|0
1624533730000|2021-06-24 11:22:10|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|0
1624533750000|2021-06-24 11:22:30|17250.36|17250.36|17250.36|17250.36|17250.36|17250.36|17250.36|17250.36|0
1624533770000|2021-06-24 11:22:50|17248.96|17248.96|17248.96|17248.96|17248.96|17248.96|17248.96|17248.96|0
1624533790000|2021-06-24 11:23:10|17241.03|17241.03|17241.03|17241.03|17241.03|17241.03|17241.03|17241.03|0
1624533830000|2021-06-24 11:23:50|17235.43|17235.43|17234.03|17234.03|17235.43|17235.43|17234.03|17234.03|0
1624533890000|2021-06-24 11:24:50|17238|17238|17238|17238|17238|17238|17238|17238|0
1624533920000|2021-06-24 11:25:20|17239.15|17239.15|17239.15|17239.15|17239.15|17239.15|17239.15|17239.15|0
1624533980000|2021-06-24 11:26:20|17235.18|17235.18|17235.18|17235.18|17235.18|17235.18|17235.18|17235.18|0
1624533990000|2021-06-24 11:26:30|17239.38|17239.38|17239.38|17239.38|17239.38|17239.38|17239.38|17239.38|0
1624534060000|2021-06-24 11:27:40|17244.98|17244.98|17244.98|17244.98|17244.98|17244.98|17244.98|17244.98|0
1624534090000|2021-06-24 11:28:10|17243.58|17243.58|17243.58|17243.58|17243.58|17243.58|17243.58|17243.58|0
1624534100000|2021-06-24 11:28:20|17241.28|17241.28|17241.28|17241.28|17241.28|17241.28|17241.28|17241.28|0
1624534160000|2021-06-24 11:29:20|17242.68|17242.68|17242.68|17242.68|17242.68|17242.68|17242.68|17242.68|0
1624534200000|2021-06-24 11:30:00|17243.83|17243.83|17243.83|17243.83|17243.83|17243.83|17243.83|17243.83|0
1624534230000|2021-06-24 11:30:30|17241.03|17241.03|17241.03|17241.03|17241.03|17241.03|17241.03|17241.03|0
1624534240000|2021-06-24 11:30:40|17243.83|17243.83|17243.83|17243.83|17243.83|17243.83|17243.83|17243.83|0
1624534250000|2021-06-24 11:30:50|17245.23|17245.23|17245.23|17245.23|17245.23|17245.23|17245.23|17245.23|0
1624534340000|2021-06-24 11:32:20|17244.08|17244.08|17244.08|17244.08|17244.08|17244.08|17244.08|17244.08|0
1624534400000|2021-06-24 11:33:20|17242.68|17242.68|17242.68|17242.68|17242.68|17242.68|17242.68|17242.68|0
1624534410000|2021-06-24 11:33:30|17245.48|17245.48|17245.48|17245.48|17245.48|17245.48|17245.48|17245.48|0
1624534450000|2021-06-24 11:34:10|17244.08|17244.08|17241.28|17241.28|17244.08|17244.08|17241.28|17241.28|0
1624534500000|2021-06-24 11:35:00|17242.68|17242.68|17242.68|17242.68|17242.68|17242.68|17242.68|17242.68|0
1624534540000|2021-06-24 11:35:40|17246.64|17246.64|17246.64|17246.64|17246.64|17246.64|17246.64|17246.64|0
1624534590000|2021-06-24 11:36:30|17250.61|17250.61|17250.61|17250.61|17250.61|17250.61|17250.61|17250.61|0
1624534630000|2021-06-24 11:37:10|17253.41|17253.41|17253.41|17253.41|17253.41|17253.41|17253.41|17253.41|0
1624534920000|2021-06-24 11:42:00|17256.21|17256.21|17256.21|17256.21|17256.21|17256.21|17256.21|17256.21|0
1624534930000|2021-06-24 11:42:10|17254.81|17254.81|17254.81|17254.81|17254.81|17254.81|17254.81|17254.81|0
1624534970000|2021-06-24 11:42:50|17250.84|17250.84|17250.84|17250.84|17250.84|17250.84|17250.84|17250.84|0
1624535060000|2021-06-24 11:44:20|17246.88|17246.88|17246.88|17246.88|17246.88|17246.88|17246.88|17246.88|0
1624535070000|2021-06-24 11:44:30|17242.91|17242.91|17242.91|17242.91|17242.91|17242.91|17242.91|17242.91|0
1624535120000|2021-06-24 11:45:20|17240.11|17240.11|17240.11|17240.11|17240.11|17240.11|17240.11|17240.11|0
1624535240000|2021-06-24 11:47:20|17244.08|17244.08|17244.08|17244.08|17244.08|17244.08|17244.08|17244.08|0
1624535250000|2021-06-24 11:47:30|17245.48|17245.48|17245.48|17245.48|17245.48|17245.48|17245.48|17245.48|0
1624535290000|2021-06-24 11:48:10|17246.63|17246.63|17246.63|17246.63|17246.63|17246.63|17246.63|17246.63|0
1624535300000|2021-06-24 11:48:20|17248.03|17248.03|17248.03|17248.03|17248.03|17248.03|17248.03|17248.03|0
1624535330000|2021-06-24 11:48:50|17245.23|17245.23|17245.23|17245.23|17245.23|17245.23|17245.23|17245.23|0
1624535360000|2021-06-24 11:49:20|17243.83|17243.83|17243.83|17243.83|17243.83|17243.83|17243.83|17243.83|0
1624535500000|2021-06-24 11:51:40|17239.86|17239.86|17239.86|17239.86|17239.86|17239.86|17239.86|17239.86|0
1624535520000|2021-06-24 11:52:00|17238.46|17238.46|17238.46|17238.46|17238.46|17238.46|17238.46|17238.46|0
1624535690000|2021-06-24 11:54:50|17242.43|17242.43|17242.43|17242.43|17242.43|17242.43|17242.43|17242.43|0
1624535800000|2021-06-24 11:56:40|17246.39|17246.39|17246.39|17246.39|17246.39|17246.39|17246.39|17246.39|0
1624535860000|2021-06-24 11:57:40|17250.36|17250.36|17250.36|17250.36|17250.36|17250.36|17250.36|17250.36|0
1624535880000|2021-06-24 11:58:00|17254.56|17254.56|17255.96|17255.96|17255.96|17255.96|17254.56|17254.56|0
1624536090000|2021-06-24 12:01:30|17259.92|17259.92|17259.92|17259.92|17259.92|17259.92|17259.92|17259.92|0
1624536100000|2021-06-24 12:01:40|17258.77|17258.77|17258.77|17258.77|17258.77|17258.77|17258.77|17258.77|0
1624536110000|2021-06-24 12:01:50|17257.37|17257.37|17254.57|17254.57|17257.37|17257.37|17254.57|17254.57|0
1624536140000|2021-06-24 12:02:20|17255.97|17255.97|17255.97|17255.97|17255.97|17255.97|17255.97|17255.97|0
1624536150000|2021-06-24 12:02:30|17252.01|17252.01|17253.41|17253.41|17253.41|17253.41|17252.01|17252.01|0
1624536280000|2021-06-24 12:04:40|17254.56|17254.56|17254.56|17254.56|17255.96|17255.96|17254.56|17254.56|0
1624536320000|2021-06-24 12:05:20|17255.71|17255.71|17255.71|17255.71|17255.71|17255.71|17255.71|17255.71|0
1624536330000|2021-06-24 12:05:30|17258.51|17258.51|17259.91|17259.91|17259.91|17259.91|17258.51|17258.51|0
1624536390000|2021-06-24 12:06:30|17267.84|17267.84|17267.84|17267.84|17267.84|17267.84|17267.84|17267.84|0
1624536420000|2021-06-24 12:07:00|17266.44|17266.44|17274.37|17274.37|17274.37|17274.37|17266.44|17266.44|0
1624536450000|2021-06-24 12:07:30|17266.44|17266.44|17274.37|17274.37|17274.37|17274.37|17266.44|17266.44|0
1624536570000|2021-06-24 12:09:30|17278.57|17278.57|17278.57|17278.57|17278.57|17278.57|17278.57|17278.57|0
1624536620000|2021-06-24 12:10:20|17277.42|17277.42|17277.42|17277.42|17277.42|17277.42|17277.42|17277.42|0
1624536630000|2021-06-24 12:10:30|17278.57|17278.57|17278.57|17278.57|17278.57|17278.57|17278.57|17278.57|0
1624536650000|2021-06-24 12:10:50|17274.37|17274.37|17274.37|17274.37|17274.37|17274.37|17274.37|17274.37|0
1624536660000|2021-06-24 12:11:00|17272.97|17272.97|17272.97|17272.97|17272.97|17272.97|17272.97|17272.97|0
1624536900000|2021-06-24 12:15:00|17271.82|17271.82|17271.82|17271.82|17271.82|17271.82|17271.82|17271.82|0
1624537140000|2021-06-24 12:19:00|17272.97|17272.97|17272.97|17272.97|17272.97|17272.97|17272.97|17272.97|0
1624537230000|2021-06-24 12:20:30|17269|17269|17269|17269|17269|17269|17269|17269|0
1624537270000|2021-06-24 12:21:10|17270.15|17270.15|17270.15|17270.15|17270.15|17270.15|17270.15|17270.15|0
1624537320000|2021-06-24 12:22:00|17271.3|17271.3|17269.9|17269.9|17271.3|17271.3|17269.9|17269.9|0
1624537380000|2021-06-24 12:23:00|17268.75|17268.75|17268.75|17268.75|17268.75|17268.75|17268.75|17268.75|0
1624537440000|2021-06-24 12:24:00|17272.72|17272.72|17272.72|17272.72|17272.72|17272.72|17272.72|17272.72|0
1624537460000|2021-06-24 12:24:20|17264.79|17264.79|17263.39|17263.39|17264.79|17264.79|17263.39|17263.39|0
1624537470000|2021-06-24 12:24:30|17266.19|17266.19|17266.19|17266.19|17266.19|17266.19|17266.19|17266.19|0
1624537510000|2021-06-24 12:25:10|17267.59|17267.59|17267.59|17267.59|17267.59|17267.59|17267.59|17267.59|0
1624537540000|2021-06-24 12:25:40|17268.73|17268.73|17268.73|17268.73|17268.73|17268.73|17268.73|17268.73|0
1624537590000|2021-06-24 12:26:30|17264.77|17264.77|17264.77|17264.77|17264.77|17264.77|17264.77|17264.77|0
1624537750000|2021-06-24 12:29:10|17267.57|17267.57|17267.57|17267.57|17267.57|17267.57|17267.57|17267.57|0
1624537760000|2021-06-24 12:29:20|17263.6|17263.6|17263.6|17263.6|17263.6|17263.6|17263.6|17263.6|0
1624537910000|2021-06-24 12:31:50|17264.75|17264.75|17264.75|17264.75|17264.75|17264.75|17264.75|17264.75|0
1624537940000|2021-06-24 12:32:20|17267.55|17267.55|17267.55|17267.55|17267.55|17267.55|17267.55|17267.55|0
1624537950000|2021-06-24 12:32:30|17263.59|17263.59|17263.59|17263.59|17263.59|17263.59|17263.59|17263.59|0
1624537980000|2021-06-24 12:33:00|17267.55|17267.55|17271.52|17271.52|17271.52|17271.52|17267.55|17267.55|0
1624538000000|2021-06-24 12:33:20|17268.72|17268.72|17268.72|17268.72|17268.72|17268.72|17268.72|17268.72|0
1624538010000|2021-06-24 12:33:30|17272.68|17272.68|17272.68|17272.68|17272.68|17272.68|17272.68|17272.68|0
1624538020000|2021-06-24 12:33:40|17271.28|17271.28|17271.28|17271.28|17271.28|17271.28|17271.28|17271.28|0
1624538040000|2021-06-24 12:34:00|17267.32|17267.32|17267.32|17267.32|17267.32|17267.32|17267.32|17267.32|0
1624538060000|2021-06-24 12:34:20|17263.35|17263.35|17263.35|17263.35|17263.35|17263.35|17263.35|17263.35|0
1624538110000|2021-06-24 12:35:10|17261.95|17261.95|17261.95|17261.95|17261.95|17261.95|17261.95|17261.95|0
1624538120000|2021-06-24 12:35:20|17260.55|17260.55|17260.55|17260.55|17260.55|17260.55|17260.55|17260.55|0
1624538200000|2021-06-24 12:36:40|17256.59|17256.59|17256.59|17256.59|17256.59|17256.59|17256.59|17256.59|0
1624538250000|2021-06-24 12:37:30|17255.19|17255.19|17255.19|17255.19|17255.19|17255.19|17255.19|17255.19|0
1624538310000|2021-06-24 12:38:30|17253.79|17253.79|17253.79|17253.79|17253.79|17253.79|17253.79|17253.79|0
1624538360000|2021-06-24 12:39:20|17257.76|17257.76|17257.76|17257.76|17257.76|17257.76|17257.76|17257.76|0
1624538510000|2021-06-24 12:41:50|17259.15|17259.15|17259.15|17259.15|17259.15|17259.15|17259.15|17259.15|0
1624538560000|2021-06-24 12:42:40|17257.76|17257.76|17257.76|17257.76|17257.76|17257.76|17257.76|17257.76|0
1624538580000|2021-06-24 12:43:00|17256.36|17256.36|17256.36|17256.36|17256.36|17256.36|17256.36|17256.36|0
1624538590000|2021-06-24 12:43:10|17260.32|17260.32|17256.36|17256.36|17260.32|17260.32|17256.36|17256.36|0
1624538620000|2021-06-24 12:43:40|17252.91|17252.91|17252.91|17252.91|17252.91|17252.91|17252.91|17252.91|0
1624538670000|2021-06-24 12:44:30|17255.71|17255.71|17255.71|17255.71|17255.71|17255.71|17255.71|17255.71|0
1624538700000|2021-06-24 12:45:00|17259.67|17259.67|17259.67|17259.67|17259.67|17259.67|17259.67|17259.67|0
1624538730000|2021-06-24 12:45:30|17258.27|17258.27|17258.27|17258.27|17258.27|17258.27|17258.27|17258.27|0
1624538750000|2021-06-24 12:45:50|17259.67|17259.67|17261.07|17261.07|17261.07|17261.07|17259.67|17259.67|0
1624538810000|2021-06-24 12:46:50|17263.87|17263.87|17263.87|17263.87|17263.87|17263.87|17263.87|17263.87|0
1624538850000|2021-06-24 12:47:30|17265.02|17265.02|17265.02|17265.02|17265.02|17265.02|17265.02|17265.02|0
1624538870000|2021-06-24 12:47:50|17263.62|17263.62|17263.62|17263.62|17263.62|17263.62|17263.62|17263.62|0
1624538920000|2021-06-24 12:48:40|17265.02|17265.02|17265.02|17265.02|17265.02|17265.02|17265.02|17265.02|0
1624538930000|2021-06-24 12:48:50|17263.62|17263.62|17263.62|17263.62|17263.62|17263.62|17263.62|17263.62|0
1624538940000|2021-06-24 12:49:00|17259.66|17259.66|17259.66|17259.66|17259.66|17259.66|17259.66|17259.66|0
1624538970000|2021-06-24 12:49:30|17262.45|17262.45|17262.45|17262.45|17262.45|17262.45|17262.45|17262.45|0
1624538980000|2021-06-24 12:49:40|17266.42|17266.42|17266.42|17266.42|17266.42|17266.42|17266.42|17266.42|0
1624538990000|2021-06-24 12:49:50|17262.45|17262.45|17262.45|17262.45|17262.45|17262.45|17262.45|17262.45|0
1624539010000|2021-06-24 12:50:10|17258.49|17258.49|17258.49|17258.49|17258.49|17258.49|17254.52|17254.52|0
1624539020000|2021-06-24 12:50:20|17254.52|17254.52|17254.52|17254.52|17254.52|17254.52|17254.52|17254.52|0
1624539050000|2021-06-24 12:50:50|17255.92|17255.92|17255.92|17255.92|17255.92|17255.92|17255.92|17255.92|0
1624539120000|2021-06-24 12:52:00|17254.52|17254.52|17254.52|17254.52|17254.52|17254.52|17254.52|17254.52|0
1624539130000|2021-06-24 12:52:10|17253.12|17253.12|17253.12|17253.12|17253.12|17253.12|17253.12|17253.12|0
1624539180000|2021-06-24 12:53:00|17257.09|17257.09|17257.09|17257.09|17257.09|17257.09|17257.09|17257.09|0
1624539250000|2021-06-24 12:54:10|17255.69|17255.69|17255.69|17255.69|17255.69|17255.69|17255.69|17255.69|0
1624539300000|2021-06-24 12:55:00|17259.66|17259.66|17260.8|17260.8|17260.8|17260.8|17259.66|17259.66|0
1624539310000|2021-06-24 12:55:10|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|0
1624539440000|2021-06-24 12:57:20|17260.8|17260.8|17260.8|17260.8|17260.8|17260.8|17260.8|17260.8|0
1624539570000|2021-06-24 12:59:30|17262.2|17262.2|17262.2|17262.2|17262.2|17262.2|17262.2|17262.2|0
1624539650000|2021-06-24 13:00:50|17258.24|17258.24|17254.27|17254.27|17258.24|17258.24|17254.27|17254.27|0
1624539670000|2021-06-24 13:01:10|17250.31|17250.31|17250.31|17250.31|17250.31|17250.31|17250.31|17250.31|0
1624539720000|2021-06-24 13:02:00|17254.27|17254.27|17254.27|17254.27|17254.27|17254.27|17254.27|17254.27|0
1624539730000|2021-06-24 13:02:10|17252.87|17252.87|17252.87|17252.87|17252.87|17252.87|17252.87|17252.87|0
1624539790000|2021-06-24 13:03:10|17250.07|17250.07|17250.07|17250.07|17250.07|17250.07|17250.07|17250.07|0
1624539840000|2021-06-24 13:04:00|17246.63|17246.63|17246.63|17246.63|17246.63|17246.63|17246.63|17246.63|0
1624539860000|2021-06-24 13:04:20|17243.83|17243.83|17243.83|17243.83|17243.83|17243.83|17243.83|17243.83|0
1624539910000|2021-06-24 13:05:10|17245.23|17245.23|17245.23|17245.23|17245.23|17245.23|17245.23|17245.23|0
1624539930000|2021-06-24 13:05:30|17246.63|17246.63|17245.23|17245.23|17248.03|17248.03|17245.23|17245.23|0
1624539940000|2021-06-24 13:05:40|17249.19|17249.19|17249.19|17249.19|17249.19|17249.19|17249.19|17249.19|0
1624539970000|2021-06-24 13:06:10|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|0
1624539990000|2021-06-24 13:06:30|17249.19|17249.19|17249.19|17249.19|17249.19|17249.19|17249.19|17249.19|0
1624540050000|2021-06-24 13:07:30|17247.79|17247.79|17247.79|17247.79|17247.79|17247.79|17247.79|17247.79|0
1624540060000|2021-06-24 13:07:40|17246.39|17246.39|17246.39|17246.39|17246.39|17246.39|17246.39|17246.39|0
1624540070000|2021-06-24 13:07:50|17247.79|17247.79|17247.79|17247.79|17247.79|17247.79|17247.79|17247.79|0
1624540090000|2021-06-24 13:08:10|17250.09|17250.09|17250.09|17250.09|17250.09|17250.09|17250.09|17250.09|0
1624540110000|2021-06-24 13:08:30|17246.13|17246.13|17246.13|17246.13|17246.13|17246.13|17246.13|17246.13|0
1624540310000|2021-06-24 13:11:50|17248.93|17248.93|17248.93|17248.93|17248.93|17248.93|17248.93|17248.93|0
1624540410000|2021-06-24 13:13:30|17250.33|17250.33|17250.33|17250.33|17250.33|17250.33|17250.33|17250.33|0
1624540420000|2021-06-24 13:13:40|17254.29|17254.29|17254.29|17254.29|17254.29|17254.29|17254.29|17254.29|0
1624540500000|2021-06-24 13:15:00|17255.44|17255.44|17255.44|17255.44|17255.44|17255.44|17255.44|17255.44|0
1624540580000|2021-06-24 13:16:20|17256.84|17256.84|17257.99|17257.99|17257.99|17257.99|17256.84|17256.84|0
1624540600000|2021-06-24 13:16:40|17256.59|17256.59|17256.59|17256.59|17256.59|17256.59|17256.59|17256.59|0
1624540610000|2021-06-24 13:16:50|17252.62|17252.62|17252.62|17252.62|17252.62|17252.62|17252.62|17252.62|0
1624540640000|2021-06-24 13:17:20|17248.66|17248.66|17248.66|17248.66|17248.66|17248.66|17248.66|17248.66|0
1624540660000|2021-06-24 13:17:40|17250.06|17250.06|17250.06|17250.06|17250.06|17250.06|17250.06|17250.06|0
1624540740000|2021-06-24 13:19:00|17254.02|17254.02|17257.99|17257.99|17257.99|17257.99|17254.02|17254.02|0
1624540750000|2021-06-24 13:19:10|17256.59|17256.59|17256.59|17256.59|17256.59|17256.59|17256.59|17256.59|0
1624540800000|2021-06-24 13:20:00|17257.99|17257.99|17256.59|17256.59|17257.99|17257.99|17256.59|17256.59|0
1624540860000|2021-06-24 13:21:00|17255.19|17255.19|17255.19|17255.19|17255.19|17255.19|17255.19|17255.19|0
1624540880000|2021-06-24 13:21:20|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|0
1624540950000|2021-06-24 13:22:30|17255.44|17255.44|17252.64|17252.64|17255.44|17255.44|17252.64|17252.64|0
1624540970000|2021-06-24 13:22:50|17250.34|17250.34|17252.64|17252.64|17252.64|17252.64|17250.34|17250.34|0
1624541000000|2021-06-24 13:23:20|17253.79|17253.79|17253.79|17253.79|17253.79|17253.79|17253.79|17253.79|0
1624541020000|2021-06-24 13:23:40|17255.19|17255.19|17255.19|17255.19|17255.19|17255.19|17255.19|17255.19|0
1624541100000|2021-06-24 13:25:00|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|0
1624541160000|2021-06-24 13:26:00|17246.11|17246.11|17246.11|17246.11|17246.11|17246.11|17246.11|17246.11|0
1624541250000|2021-06-24 13:27:30|17247.51|17247.51|17247.51|17247.51|17247.51|17247.51|17247.51|17247.51|0
1624541380000|2021-06-24 13:29:40|17246.11|17246.11|17247.51|17247.51|17247.51|17247.51|17246.11|17246.11|0
1624541390000|2021-06-24 13:29:50|17244.71|17244.71|17244.71|17244.71|17244.71|17244.71|17244.71|17244.71|0
1624541400000|2021-06-24 13:30:00|17246.11|17246.11|17244.71|17244.71|17246.11|17246.11|17244.71|17244.71|0
1624541420000|2021-06-24 13:30:20|17248.68|17248.68|17248.68|17248.68|17248.68|17248.68|17248.68|17248.68|0
1624541440000|2021-06-24 13:30:40|17250.07|17250.07|17250.07|17250.07|17250.07|17250.07|17248.68|17248.68|0
1624541450000|2021-06-24 13:30:50|17248.68|17248.68|17248.68|17248.68|17248.68|17248.68|17248.68|17248.68|0
1624541490000|2021-06-24 13:31:30|17256.61|17256.61|17246.13|17246.13|17256.61|17256.61|17246.13|17246.13|0
1624541500000|2021-06-24 13:31:40|17247.28|17247.28|17257.5|17257.5|17257.5|17257.5|17247.28|17247.28|0
1624541510000|2021-06-24 13:31:50|17260.3|17260.3|17260.3|17260.3|17260.3|17260.3|17260.3|17260.3|0
1624541530000|2021-06-24 13:32:10|17261.7|17261.7|17261.7|17261.7|17261.7|17261.7|17261.7|17261.7|0
1624541550000|2021-06-24 13:32:30|17269.63|17269.63|17269.63|17269.63|17269.63|17269.63|17269.63|17269.63|0
1624541560000|2021-06-24 13:32:40|17271.03|17271.03|17271.03|17271.03|17271.03|17271.03|17271.03|17271.03|0
1624541570000|2021-06-24 13:32:50|17267.07|17267.07|17267.07|17267.07|17267.07|17267.07|17267.07|17267.07|0
1624541630000|2021-06-24 13:33:50|17265.67|17265.67|17265.67|17265.67|17265.67|17265.67|17265.67|17265.67|0
1624541660000|2021-06-24 13:34:20|17269.63|17269.63|17269.63|17269.63|17269.63|17269.63|17269.63|17269.63|0
1624541670000|2021-06-24 13:34:30|17265.44|17265.44|17265.44|17265.44|17265.44|17265.44|17265.44|17265.44|0
1624541760000|2021-06-24 13:36:00|17261.47|17261.47|17254.94|17254.94|17261.47|17261.47|17253.54|17253.54|0
1624541770000|2021-06-24 13:36:10|17258.9|17258.9|17260.3|17260.3|17260.3|17260.3|17258.9|17258.9|0
1624541800000|2021-06-24 13:36:40|17261.7|17261.7|17261.7|17261.7|17261.7|17261.7|17261.7|17261.7|0
1624541820000|2021-06-24 13:37:00|17262.85|17262.85|17264.25|17264.25|17264.25|17264.25|17262.85|17262.85|0
1624541830000|2021-06-24 13:37:10|17262.85|17262.85|17261.45|17261.45|17262.85|17262.85|17261.45|17261.45|0
1624541880000|2021-06-24 13:38:00|17265.42|17265.42|17265.42|17265.42|17265.42|17265.42|17265.42|17265.42|0
1624541890000|2021-06-24 13:38:10|17269.38|17269.38|17269.38|17269.38|17269.38|17269.38|17269.38|17269.38|0
1624541910000|2021-06-24 13:38:30|17270.78|17270.78|17270.78|17270.78|17270.78|17270.78|17270.78|17270.78|0
1624541970000|2021-06-24 13:39:30|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|0
1624541980000|2021-06-24 13:39:40|17271.95|17271.95|17271.95|17271.95|17271.95|17271.95|17271.95|17271.95|0
1624541990000|2021-06-24 13:39:50|17275.91|17275.91|17267.98|17267.98|17275.91|17275.91|17267.98|17267.98|0
1624542000000|2021-06-24 13:40:00|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|0
1624542020000|2021-06-24 13:40:20|17267.98|17267.98|17269.38|17269.38|17269.38|17269.38|17267.98|17267.98|0
1624542080000|2021-06-24 13:41:20|17273.35|17273.35|17274.75|17274.75|17274.75|17274.75|17273.35|17273.35|0
1624542100000|2021-06-24 13:41:40|17270.78|17270.78|17270.78|17270.78|17270.78|17270.78|17270.78|17270.78|0
1624542130000|2021-06-24 13:42:10|17272.18|17272.18|17272.18|17272.18|17272.18|17272.18|17272.18|17272.18|0
1624542140000|2021-06-24 13:42:20|17280.11|17280.11|17276.15|17276.15|17280.11|17280.11|17276.15|17276.15|0
1624542170000|2021-06-24 13:42:50|17280.11|17280.11|17281.51|17281.51|17281.51|17281.51|17280.11|17280.11|0
1624542220000|2021-06-24 13:43:40|17280.11|17280.11|17280.11|17280.11|17280.11|17280.11|17280.11|17280.11|0
1624542240000|2021-06-24 13:44:00|17278.71|17278.71|17278.71|17278.71|17278.71|17278.71|17278.71|17278.71|0
1624542260000|2021-06-24 13:44:20|17277.31|17277.31|17265.42|17265.42|17277.31|17277.31|17265.42|17265.42|0
1624542270000|2021-06-24 13:44:30|17266.82|17266.82|17266.82|17266.82|17266.82|17266.82|17266.82|17266.82|0
1624542320000|2021-06-24 13:45:20|17264.52|17264.52|17264.52|17264.52|17264.52|17264.52|17264.52|17264.52|0
1624542340000|2021-06-24 13:45:40|17263.12|17263.12|17263.12|17263.12|17263.12|17263.12|17263.12|17263.12|0
1624542370000|2021-06-24 13:46:10|17261.72|17261.72|17261.72|17261.72|17261.72|17261.72|17261.72|17261.72|0
1624542410000|2021-06-24 13:46:50|17257.76|17257.76|17257.76|17257.76|17257.76|17257.76|17257.76|17257.76|0
1624542420000|2021-06-24 13:47:00|17258.9|17258.9|17258.9|17258.9|17258.9|17258.9|17258.9|17258.9|0
1624542470000|2021-06-24 13:47:50|17254.94|17254.94|17250.97|17250.97|17254.94|17254.94|17250.97|17250.97|0
1624542550000|2021-06-24 13:49:10|17249.57|17249.57|17249.57|17249.57|17249.57|17249.57|17249.57|17249.57|0
1624542610000|2021-06-24 13:50:10|17257.5|17257.5|17257.5|17257.5|17261.47|17261.47|17257.5|17257.5|0
1624542640000|2021-06-24 13:50:40|17258.9|17258.9|17258.9|17258.9|17258.9|17258.9|17258.9|17258.9|0
1624542660000|2021-06-24 13:51:00|17254.94|17254.94|17250.97|17250.97|17254.94|17254.94|17250.97|17250.97|0
1624542670000|2021-06-24 13:51:10|17254.94|17254.94|17254.94|17254.94|17254.94|17254.94|17254.94|17254.94|0
1624542680000|2021-06-24 13:51:20|17258.9|17258.9|17258.9|17258.9|17258.9|17258.9|17258.9|17258.9|0
1624542730000|2021-06-24 13:52:10|17256.11|17256.11|17256.11|17256.11|17256.11|17256.11|17256.11|17256.11|0
1624542750000|2021-06-24 13:52:30|17252.14|17252.14|17252.14|17252.14|17252.14|17252.14|17252.14|17252.14|0
1624542780000|2021-06-24 13:53:00|17254.94|17254.94|17254.94|17254.94|17254.94|17254.94|17254.94|17254.94|0
1624542820000|2021-06-24 13:53:40|17257.74|17257.74|17257.74|17257.74|17257.74|17257.74|17257.74|17257.74|0
1624542900000|2021-06-24 13:55:00|17255.44|17255.44|17255.44|17255.44|17255.44|17255.44|17255.44|17255.44|0
1624542920000|2021-06-24 13:55:20|17254.29|17254.29|17254.29|17254.29|17254.29|17254.29|17254.29|17254.29|0
1624542940000|2021-06-24 13:55:40|17251.49|17251.49|17251.49|17251.49|17251.49|17251.49|17251.49|17251.49|0
1624543110000|2021-06-24 13:58:30|17255.46|17255.46|17255.46|17255.46|17255.46|17255.46|17255.46|17255.46|0
1624543140000|2021-06-24 13:59:00|17252.66|17252.66|17252.66|17252.66|17252.66|17252.66|17252.66|17252.66|0
1624543150000|2021-06-24 13:59:10|17254.06|17254.06|17255.46|17255.46|17255.46|17255.46|17254.06|17254.06|0
1624543180000|2021-06-24 13:59:40|17256.86|17256.86|17256.86|17256.86|17256.86|17256.86|17248.93|17248.93|0
1624543190000|2021-06-24 13:59:50|17248.93|17248.93|17248.93|17248.93|17248.93|17248.93|17248.93|17248.93|0
1624543240000|2021-06-24 14:00:40|17247.53|17247.53|17247.53|17247.53|17247.53|17247.53|17247.53|17247.53|0
1624543320000|2021-06-24 14:02:00|17251.49|17251.49|17251.49|17251.49|17251.49|17251.49|17251.49|17251.49|0
1624543400000|2021-06-24 14:03:20|17252.64|17252.64|17252.64|17252.64|17252.64|17252.64|17252.64|17252.64|0
1624543410000|2021-06-24 14:03:30|17248.68|17248.68|17248.68|17248.68|17248.68|17248.68|17248.68|17248.68|0
1624543450000|2021-06-24 14:04:10|17250.07|17250.07|17250.07|17250.07|17250.07|17250.07|17250.07|17250.07|0
1624543480000|2021-06-24 14:04:40|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|17254.04|0
1624543500000|2021-06-24 14:05:00|17252.89|17252.89|17252.89|17252.89|17252.89|17252.89|17252.89|17252.89|0
1624543510000|2021-06-24 14:05:10|17251.49|17251.49|17251.49|17251.49|17251.49|17251.49|17251.49|17251.49|0
1624543540000|2021-06-24 14:05:40|17247.53|17247.53|17248.93|17248.93|17248.93|17248.93|17247.53|17247.53|0
1624543600000|2021-06-24 14:06:40|17247.53|17247.53|17247.53|17247.53|17247.53|17247.53|17247.53|17247.53|0
1624543640000|2021-06-24 14:07:20|17246.38|17246.38|17246.38|17246.38|17246.38|17246.38|17246.38|17246.38|0
1624543650000|2021-06-24 14:07:30|17244.98|17244.98|17244.98|17244.98|17244.98|17244.98|17244.98|17244.98|0
1624543740000|2021-06-24 14:09:00|17243.83|17243.83|17242.43|17242.43|17243.83|17243.83|17242.43|17242.43|0
1624543750000|2021-06-24 14:09:10|17239.63|17239.63|17241.03|17241.03|17241.03|17241.03|17239.63|17239.63|0
1624543790000|2021-06-24 14:09:50|17236.83|17236.83|17228.43|17228.43|17236.83|17236.83|17228.43|17228.43|0
1624543800000|2021-06-24 14:10:00|17231.23|17231.23|17234.03|17234.03|17234.03|17234.03|17230.07|17230.07|0
1624543810000|2021-06-24 14:10:10|17235.43|17235.43|17236.83|17236.83|17236.83|17236.83|17235.43|17235.43|0
1624543820000|2021-06-24 14:10:20|17239.63|17239.63|17239.63|17239.63|17239.63|17239.63|17239.63|17239.63|0
1624543830000|2021-06-24 14:10:30|17241.03|17241.03|17235.66|17235.66|17241.03|17241.03|17235.66|17235.66|0
1624543840000|2021-06-24 14:10:40|17234.26|17234.26|17234.26|17234.26|17234.26|17234.26|17234.26|17234.26|0
1624543850000|2021-06-24 14:10:50|17233.12|17233.12|17233.12|17233.12|17233.12|17233.12|17233.12|17233.12|0
1624543880000|2021-06-24 14:11:20|17231.97|17231.97|17233.12|17233.12|17233.12|17233.12|17231.97|17231.97|0
1624543900000|2021-06-24 14:11:40|17231.72|17231.72|17234.52|17234.52|17234.52|17234.52|17231.72|17231.72|0
1624543910000|2021-06-24 14:11:50|17230.32|17230.32|17230.32|17230.32|17230.32|17230.32|17230.32|17230.32|0
1624543940000|2021-06-24 14:12:20|17233.12|17233.12|17241.05|17241.05|17241.05|17241.05|17233.12|17233.12|0
1624544000000|2021-06-24 14:13:20|17242.2|17242.2|17243.34|17243.34|17243.34|17243.34|17242.2|17242.2|0
1624544010000|2021-06-24 14:13:30|17244.74|17244.74|17244.74|17244.74|17244.74|17244.74|17244.74|17244.74|0
1624544050000|2021-06-24 14:14:10|17248.71|17248.71|17248.71|17248.71|17248.71|17248.71|17248.71|17248.71|0
1624544080000|2021-06-24 14:14:40|17247.31|17247.31|17247.31|17247.31|17247.31|17247.31|17247.31|17247.31|0
1624544100000|2021-06-24 14:15:00|17248.71|17248.71|17248.71|17248.71|17248.71|17248.71|17248.71|17248.71|0
1624544170000|2021-06-24 14:16:10|17247.31|17247.31|17247.31|17247.31|17247.31|17247.31|17247.31|17247.31|0
1624544190000|2021-06-24 14:16:30|17243.34|17243.34|17239.38|17239.38|17243.34|17243.34|17239.38|17239.38|0
1624544200000|2021-06-24 14:16:40|17243.34|17243.34|17243.34|17243.34|17243.34|17243.34|17243.34|17243.34|0
1624544320000|2021-06-24 14:18:40|17247.31|17247.31|17247.31|17247.31|17247.31|17247.31|17247.31|17247.31|0
1624544340000|2021-06-24 14:19:00|17243.34|17243.34|17243.34|17243.34|17243.34|17243.34|17243.34|17243.34|0
1624544350000|2021-06-24 14:19:10|17244.74|17244.74|17244.74|17244.74|17244.74|17244.74|17244.74|17244.74|0
1624544360000|2021-06-24 14:19:20|17243.59|17243.59|17243.59|17243.59|17243.59|17243.59|17243.59|17243.59|0
1624544370000|2021-06-24 14:19:30|17244.99|17244.99|17246.39|17246.39|17246.39|17246.39|17244.99|17244.99|0
1624544410000|2021-06-24 14:20:10|17242.43|17242.43|17243.58|17243.58|17243.58|17243.58|17242.43|17242.43|0
1624544460000|2021-06-24 14:21:00|17242.18|17242.18|17242.18|17242.18|17242.18|17242.18|17242.18|17242.18|0
1624544520000|2021-06-24 14:22:00|17240.78|17240.78|17236.81|17236.81|17240.78|17240.78|17236.81|17236.81|0
1624544530000|2021-06-24 14:22:10|17235.41|17235.41|17235.41|17235.41|17235.41|17235.41|17235.41|17235.41|0
1624544550000|2021-06-24 14:22:30|17231.45|17231.45|17231.45|17231.45|17231.45|17231.45|17231.45|17231.45|0
1624544570000|2021-06-24 14:22:50|17230.3|17230.3|17230.3|17230.3|17230.3|17230.3|17230.3|17230.3|0
1624544680000|2021-06-24 14:24:40|17227.5|17227.5|17227.5|17227.5|17227.5|17227.5|17227.5|17227.5|0
1624544700000|2021-06-24 14:25:00|17228.9|17228.9|17228.9|17228.9|17228.9|17228.9|17228.9|17228.9|0
1624544710000|2021-06-24 14:25:10|17230.3|17230.3|17230.3|17230.3|17230.3|17230.3|17230.3|17230.3|0
1624544760000|2021-06-24 14:26:00|17228.9|17228.9|17228.9|17228.9|17228.9|17228.9|17228.9|17228.9|0
1624544770000|2021-06-24 14:26:10|17230.05|17230.05|17230.05|17230.05|17230.05|17230.05|17230.05|17230.05|0
1624544910000|2021-06-24 14:28:30|17234.01|17234.01|17237.98|17237.98|17237.98|17237.98|17234.01|17234.01|0
1624544950000|2021-06-24 14:29:10|17234.01|17234.01|17234.01|17234.01|17234.01|17234.01|17234.01|17234.01|0
1624544960000|2021-06-24 14:29:20|17235.41|17235.41|17235.41|17235.41|17235.41|17235.41|17235.41|17235.41|0
1624544990000|2021-06-24 14:29:50|17236.81|17236.81|17239.61|17239.61|17239.61|17239.61|17236.81|17236.81|0
1624545010000|2021-06-24 14:30:10|17238.46|17238.46|17238.46|17238.46|17238.46|17238.46|17238.46|17238.46|0
1624545090000|2021-06-24 14:31:30|17239.61|17239.61|17239.61|17239.61|17239.61|17239.61|17239.61|17239.61|0
1624545250000|2021-06-24 14:34:10|17238.21|17238.21|17238.21|17238.21|17238.21|17238.21|17238.21|17238.21|0
1624545260000|2021-06-24 14:34:20|17236.81|17236.81|17235.41|17235.41|17236.81|17236.81|17235.41|17235.41|0
1624545310000|2021-06-24 14:35:10|17239.38|17239.38|17239.38|17239.38|17239.38|17239.38|17239.38|17239.38|0
1624545330000|2021-06-24 14:35:30|17235.41|17235.41|17235.41|17235.41|17235.41|17235.41|17235.41|17235.41|0
1624545420000|2021-06-24 14:37:00|17239.38|17239.38|17239.38|17239.38|17239.38|17239.38|17239.38|17239.38|0
1624545430000|2021-06-24 14:37:10|17242.18|17242.18|17242.18|17242.18|17242.18|17242.18|17242.18|17242.18|0
1624545480000|2021-06-24 14:38:00|17240.78|17240.78|17248.71|17248.71|17248.71|17248.71|17240.78|17240.78|0
1624545520000|2021-06-24 14:38:40|17247.56|17247.56|17247.56|17247.56|17247.56|17247.56|17247.56|17247.56|0
1624545540000|2021-06-24 14:39:00|17248.96|17248.96|17250.36|17250.36|17250.36|17250.36|17248.96|17248.96|0
1624545590000|2021-06-24 14:39:50|17254.32|17254.32|17254.32|17254.32|17254.32|17254.32|17254.32|17254.32|0
1624545600000|2021-06-24 14:40:00|17246.39|17246.39|17246.39|17246.39|17246.39|17246.39|17246.39|17246.39|0
1624545660000|2021-06-24 14:41:00|17250.36|17250.36|17250.36|17250.36|17250.36|17250.36|17250.36|17250.36|0
1624545670000|2021-06-24 14:41:10|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|0
1624545730000|2021-06-24 14:42:10|17261.09|17261.09|17261.09|17261.09|17261.09|17261.09|17261.09|17261.09|0
1624545810000|2021-06-24 14:43:30|17259.69|17259.69|17259.69|17259.69|17259.69|17259.69|17259.69|17259.69|0
1624545860000|2021-06-24 14:44:20|17261.09|17261.09|17262.49|17262.49|17262.49|17262.49|17261.09|17261.09|0
1624545930000|2021-06-24 14:45:30|17263.89|17263.89|17265.04|17265.04|17265.04|17265.04|17263.89|17263.89|0
1624546120000|2021-06-24 14:48:40|17257.11|17257.11|17257.11|17257.11|17257.11|17257.11|17257.11|17257.11|0
1624546190000|2021-06-24 14:49:50|17254.81|17254.81|17254.81|17254.81|17254.81|17254.81|17254.81|17254.81|0
1624546200000|2021-06-24 14:50:00|17256.21|17256.21|17254.81|17254.81|17256.21|17256.21|17254.81|17254.81|0
1624546240000|2021-06-24 14:50:40|17253.66|17253.66|17253.66|17253.66|17253.66|17253.66|17253.66|17253.66|0
1624546270000|2021-06-24 14:51:10|17250.86|17250.86|17250.86|17250.86|17250.86|17250.86|17250.86|17250.86|0
1624546280000|2021-06-24 14:51:20|17246.89|17246.89|17246.89|17246.89|17246.89|17246.89|17246.89|17246.89|0
1624546370000|2021-06-24 14:52:50|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|0
1624546440000|2021-06-24 14:54:00|17244.6|17244.6|17244.6|17244.6|17244.6|17244.6|17244.6|17244.6|0
1624546480000|2021-06-24 14:54:40|17243.2|17243.2|17243.2|17243.2|17243.2|17243.2|17243.2|17243.2|0
1624546520000|2021-06-24 14:55:20|17244.6|17244.6|17244.6|17244.6|17244.6|17244.6|17244.6|17244.6|0
1624546540000|2021-06-24 14:55:40|17248.56|17248.56|17253.68|17253.68|17253.68|17253.68|17248.56|17248.56|0
1624546560000|2021-06-24 14:56:00|17252.28|17252.28|17252.28|17252.28|17252.28|17252.28|17252.28|17252.28|0
1624546570000|2021-06-24 14:56:10|17251.13|17251.13|17252.28|17252.28|17252.28|17252.28|17251.13|17251.13|0
1624546630000|2021-06-24 14:57:10|17255.08|17255.08|17251.11|17251.11|17255.08|17255.08|17251.11|17251.11|0
1624546680000|2021-06-24 14:58:00|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|0
1624546690000|2021-06-24 14:58:10|17253.68|17253.68|17253.68|17253.68|17253.68|17253.68|17253.68|17253.68|0
1624546750000|2021-06-24 14:59:10|17255.08|17255.08|17255.08|17255.08|17255.08|17255.08|17255.08|17255.08|0
1624546870000|2021-06-24 15:01:10|17253.68|17253.68|17253.68|17253.68|17253.68|17253.68|17253.68|17253.68|0
1624546940000|2021-06-24 15:02:20|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|0
1624546990000|2021-06-24 15:03:10|17248.56|17248.56|17249.71|17249.71|17249.71|17249.71|17248.56|17248.56|0
1624547000000|2021-06-24 15:03:20|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|0
1624547180000|2021-06-24 15:06:20|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|0
1624547250000|2021-06-24 15:07:30|17248.56|17248.56|17248.56|17248.56|17248.56|17248.56|17248.56|17248.56|0
1624547260000|2021-06-24 15:07:40|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|0
1624547340000|2021-06-24 15:09:00|17250.86|17250.86|17245.75|17245.75|17250.86|17250.86|17245.75|17245.75|0
1624547350000|2021-06-24 15:09:10|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|0
1624547390000|2021-06-24 15:09:50|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|0
1624547430000|2021-06-24 15:10:30|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|0
1624547450000|2021-06-24 15:10:50|17245.75|17245.75|17249.71|17249.71|17249.71|17249.71|17245.75|17245.75|0
1624547470000|2021-06-24 15:11:10|17248.31|17248.31|17248.31|17248.31|17248.31|17248.31|17248.31|17248.31|0
1624547490000|2021-06-24 15:11:30|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|17249.71|0
1624547500000|2021-06-24 15:11:40|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|0
1624547610000|2021-06-24 15:13:30|17241.78|17241.78|17240.63|17240.63|17241.78|17241.78|17240.63|17240.63|0
1624547620000|2021-06-24 15:13:40|17244.6|17244.6|17240.63|17240.63|17244.6|17244.6|17240.63|17240.63|0
1624547640000|2021-06-24 15:14:00|17244.6|17244.6|17244.6|17244.6|17244.6|17244.6|17244.6|17244.6|0
1624547670000|2021-06-24 15:14:30|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|0
1624547730000|2021-06-24 15:15:30|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|0
1624547750000|2021-06-24 15:15:50|17248.54|17248.54|17248.54|17248.54|17248.54|17248.54|17248.54|17248.54|0
1624547800000|2021-06-24 15:16:40|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|0
1624547870000|2021-06-24 15:17:50|17245.75|17245.75|17244.6|17244.6|17245.75|17245.75|17244.6|17244.6|0
1624547910000|2021-06-24 15:18:30|17248.56|17248.56|17249.71|17249.71|17249.71|17249.71|17248.56|17248.56|0
1624547920000|2021-06-24 15:18:40|17251.11|17251.11|17252.26|17252.26|17252.26|17252.26|17251.11|17251.11|0
1624547980000|2021-06-24 15:19:40|17251.11|17251.11|17251.11|17251.11|17251.11|17251.11|17251.11|17251.11|0
1624547990000|2021-06-24 15:19:50|17252.51|17252.51|17253.91|17253.91|17253.91|17253.91|17252.51|17252.51|0
1624548050000|2021-06-24 15:20:50|17252.51|17252.51|17252.51|17252.51|17252.51|17252.51|17252.51|17252.51|0
1624548060000|2021-06-24 15:21:00|17251.11|17251.11|17251.11|17251.11|17251.11|17251.11|17251.11|17251.11|0
1624548070000|2021-06-24 15:21:10|17252.51|17252.51|17252.51|17252.51|17252.51|17252.51|17252.51|17252.51|0
1624548080000|2021-06-24 15:21:20|17251.11|17251.11|17251.11|17251.11|17251.11|17251.11|17251.11|17251.11|0
1624548160000|2021-06-24 15:22:40|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|0
1624548170000|2021-06-24 15:22:50|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|0
1624548250000|2021-06-24 15:24:10|17244.6|17244.6|17244.6|17244.6|17244.6|17244.6|17244.6|17244.6|0
1624548280000|2021-06-24 15:24:40|17246|17246|17246|17246|17246|17246|17246|17246|0
1624548290000|2021-06-24 15:24:50|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|17247.14|0
1624548310000|2021-06-24 15:25:10|17245.75|17245.75|17241.78|17241.78|17245.75|17245.75|17241.78|17241.78|0
1624548320000|2021-06-24 15:25:20|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|17245.75|0
1624548350000|2021-06-24 15:25:50|17247.14|17247.14|17247.14|17247.14|17251.11|17251.11|17247.14|17247.14|0
1624548380000|2021-06-24 15:26:20|17246|17246|17247.14|17247.14|17247.14|17247.14|17246|17246|0
1624548390000|2021-06-24 15:26:30|17249.94|17249.94|17249.94|17249.94|17249.94|17249.94|17249.94|17249.94|0
1624548470000|2021-06-24 15:27:50|17253.91|17253.91|17253.91|17253.91|17253.91|17253.91|17253.91|17253.91|0
1624548490000|2021-06-24 15:28:10|17252.51|17252.51|17248.54|17248.54|17252.51|17252.51|17248.54|17248.54|0
1624548530000|2021-06-24 15:28:50|17252.51|17252.51|17257.87|17257.87|17257.87|17257.87|17252.51|17252.51|0
1624548540000|2021-06-24 15:29:00|17256.47|17256.47|17256.47|17256.47|17256.47|17256.47|17256.47|17256.47|0
1624548560000|2021-06-24 15:29:20|17259.27|17259.27|17256.71|17256.71|17259.27|17259.27|17255.31|17255.31|0
1624548570000|2021-06-24 15:29:30|17260.67|17260.67|17261.82|17261.82|17261.82|17261.82|17260.67|17260.67|0
1624548580000|2021-06-24 15:29:40|17262.97|17262.97|17261.82|17261.82|17262.97|17262.97|17261.82|17261.82|0
1624548590000|2021-06-24 15:29:50|17265.79|17265.79|17267.2|17267.2|17273.47|17273.47|17264.64|17264.64|0
1624605330000|2021-06-25 07:15:30|17270.9|17270.9|17270.9|17270.9|17270.9|17270.9|17270.9|17270.9|0
1624605410000|2021-06-25 07:16:50|17265.3|17265.3|17265.3|17265.3|17265.3|17265.3|17265.3|17265.3|0
1624605450000|2021-06-25 07:17:30|17266.7|17266.7|17266.7|17266.7|17266.7|17266.7|17266.7|17266.7|0
1624605480000|2021-06-25 07:18:00|17268.1|17268.1|17268.1|17268.1|17268.1|17268.1|17268.1|17268.1|0
1624605530000|2021-06-25 07:18:50|17266.95|17266.95|17273.7|17273.7|17273.7|17273.7|17266.95|17266.95|0
1624605570000|2021-06-25 07:19:30|17277.67|17277.67|17277.67|17277.67|17277.67|17277.67|17277.67|17277.67|0
1624605590000|2021-06-25 07:19:50|17279.07|17279.07|17279.07|17279.07|17279.07|17279.07|17279.07|17279.07|0
1624605660000|2021-06-25 07:21:00|17276.77|17276.77|17276.77|17276.77|17276.77|17276.77|17276.77|17276.77|0
1624605700000|2021-06-25 07:21:40|17268.84|17268.84|17268.84|17268.84|17268.84|17268.84|17268.84|17268.84|0
1624605710000|2021-06-25 07:21:50|17264.64|17264.64|17264.64|17264.64|17264.64|17264.64|17264.64|17264.64|0
1624605740000|2021-06-25 07:22:20|17262.34|17262.34|17262.34|17262.34|17262.34|17262.34|17262.34|17262.34|0
1624605800000|2021-06-25 07:23:20|17270.27|17270.27|17270.27|17270.27|17270.27|17270.27|17270.27|17270.27|0
1624605850000|2021-06-25 07:24:10|17267.47|17267.47|17267.47|17267.47|17267.47|17267.47|17267.47|17267.47|0
1624605860000|2021-06-25 07:24:20|17266.07|17266.07|17266.07|17266.07|17266.07|17266.07|17266.07|17266.07|0
1624605970000|2021-06-25 07:26:10|17268.37|17268.37|17268.37|17268.37|17268.37|17268.37|17268.37|17268.37|0
1624606100000|2021-06-25 07:28:20|17272.57|17272.57|17272.57|17272.57|17272.57|17272.57|17272.57|17272.57|0
1624606190000|2021-06-25 07:29:50|17280.5|17280.5|17280.5|17280.5|17280.5|17280.5|17280.5|17280.5|0
1624606280000|2021-06-25 07:31:20|17284.7|17284.7|17284.7|17284.7|17284.7|17284.7|17284.7|17284.7|0
1624606300000|2021-06-25 07:31:40|17281.9|17281.9|17283.3|17283.3|17283.3|17283.3|17281.9|17281.9|0
1624606450000|2021-06-25 07:34:10|17274.9|17274.9|17274.9|17274.9|17274.9|17274.9|17274.9|17274.9|0
1624606640000|2021-06-25 07:37:20|17277.7|17277.7|17280.5|17280.5|17280.5|17280.5|17277.7|17277.7|0
1624606660000|2021-06-25 07:37:40|17276.3|17276.3|17276.3|17276.3|17276.3|17276.3|17276.3|17276.3|0
1624606690000|2021-06-25 07:38:10|17280.27|17280.27|17280.27|17280.27|17280.27|17280.27|17280.27|17280.27|0
1624606780000|2021-06-25 07:39:40|17284.23|17284.23|17284.23|17284.23|17284.23|17284.23|17284.23|17284.23|0
1624606800000|2021-06-25 07:40:00|17281.93|17281.93|17281.93|17281.93|17281.93|17281.93|17281.93|17281.93|0
1624606920000|2021-06-25 07:42:00|17279.13|17279.13|17279.13|17279.13|17279.13|17279.13|17279.13|17279.13|0
1624606930000|2021-06-25 07:42:10|17283.33|17283.33|17283.33|17283.33|17283.33|17283.33|17283.33|17283.33|0
1624607060000|2021-06-25 07:44:20|17285.63|17285.63|17285.63|17285.63|17285.63|17285.63|17285.63|17285.63|0
1624607100000|2021-06-25 07:45:00|17289.6|17289.6|17289.6|17289.6|17289.6|17289.6|17289.6|17289.6|0
1624607290000|2021-06-25 07:48:10|17293.56|17293.56|17293.56|17293.56|17293.56|17293.56|17293.56|17293.56|0
1624607310000|2021-06-25 07:48:30|17301.49|17301.49|17301.49|17301.49|17301.49|17301.49|17301.49|17301.49|0
1624607360000|2021-06-25 07:49:20|17311.29|17311.29|17311.29|17311.29|17311.29|17311.29|17311.29|17311.29|0
1624607380000|2021-06-25 07:49:40|17312.44|17312.44|17312.44|17312.44|17312.44|17312.44|17312.44|17312.44|0
1624607410000|2021-06-25 07:50:10|17313.84|17313.84|17313.84|17313.84|17313.84|17313.84|17313.84|17313.84|0
1624607430000|2021-06-25 07:50:30|17309.87|17309.87|17309.87|17309.87|17309.87|17309.87|17309.87|17309.87|0
1624607460000|2021-06-25 07:51:00|17305.91|17305.91|17305.91|17305.91|17305.91|17305.91|17305.91|17305.91|0
1624607640000|2021-06-25 07:54:00|17309.87|17309.87|17313.84|17313.84|17313.84|17313.84|17309.87|17309.87|0
1624607700000|2021-06-25 07:55:00|17318.04|17318.04|17313.84|17313.84|17318.04|17318.04|17313.84|17313.84|0
1624607710000|2021-06-25 07:55:10|17311.04|17311.04|17307.07|17307.07|17311.04|17311.04|17307.07|17307.07|0
1624607850000|2021-06-25 07:57:30|17315|17315|17315|17315|17315|17315|17315|17315|0
1624607880000|2021-06-25 07:58:00|17312.2|17312.2|17312.2|17312.2|17312.2|17312.2|17312.2|17312.2|0
1624607890000|2021-06-25 07:58:10|17308.24|17308.24|17308.24|17308.24|17308.24|17308.24|17308.24|17308.24|0
1624607950000|2021-06-25 07:59:10|17305.44|17305.44|17305.44|17305.44|17305.44|17305.44|17305.44|17305.44|0
1624608000000|2021-06-25 08:00:00|17303.14|17303.14|17303.14|17303.14|17303.14|17303.14|17303.14|17303.14|0
1624608010000|2021-06-25 08:00:10|17300.34|17300.34|17300.34|17300.34|17300.34|17300.34|17300.34|17300.34|0
1624608020000|2021-06-25 08:00:20|17296.38|17296.38|17296.38|17296.38|17296.38|17296.38|17296.38|17296.38|0
1624608120000|2021-06-25 08:02:00|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|0
1624608320000|2021-06-25 08:05:20|17295.88|17295.88|17297.51|17297.51|17301.47|17301.47|17295.88|17295.88|0
1624608480000|2021-06-25 08:08:00|17289.58|17289.58|17289.58|17289.58|17289.58|17289.58|17289.58|17289.58|0
1624608510000|2021-06-25 08:08:30|17293.54|17293.54|17293.54|17293.54|17293.54|17293.54|17293.54|17293.54|0
1624608570000|2021-06-25 08:09:30|17296.34|17296.34|17296.34|17296.34|17296.34|17296.34|17296.34|17296.34|0
1624608580000|2021-06-25 08:09:40|17293.54|17293.54|17293.54|17293.54|17293.54|17293.54|17293.54|17293.54|0
1624608610000|2021-06-25 08:10:10|17289.58|17289.58|17289.58|17289.58|17289.58|17289.58|17289.58|17289.58|0
1624608660000|2021-06-25 08:11:00|17292.38|17292.38|17295.18|17295.18|17295.18|17295.18|17292.38|17292.38|0
1624608720000|2021-06-25 08:12:00|17292.38|17292.38|17292.38|17292.38|17292.38|17292.38|17292.38|17292.38|0
1624608780000|2021-06-25 08:13:00|17296.34|17296.34|17292.38|17292.38|17296.34|17296.34|17292.38|17292.38|0
1624609020000|2021-06-25 08:17:00|17293.78|17293.78|17301.71|17301.71|17301.71|17301.71|17293.78|17293.78|0
1624609030000|2021-06-25 08:17:10|17303.11|17303.11|17303.11|17303.11|17303.11|17303.11|17303.11|17303.11|0
1624609040000|2021-06-25 08:17:20|17304.51|17304.51|17304.51|17304.51|17304.51|17304.51|17304.51|17304.51|0
1624609200000|2021-06-25 08:20:00|17307.31|17307.31|17310.1|17310.1|17310.1|17310.1|17307.31|17307.31|0
1624609260000|2021-06-25 08:21:00|17311.25|17311.25|17314.7|17314.7|17314.7|17314.7|17311.25|17311.25|0
1624609300000|2021-06-25 08:21:40|17310.74|17310.74|17310.74|17310.74|17310.74|17310.74|17310.74|17310.74|0
1624609410000|2021-06-25 08:23:30|17308.44|17308.44|17312.14|17312.14|17312.14|17312.14|17308.44|17308.44|0
1624609460000|2021-06-25 08:24:20|17310.74|17310.74|17309.34|17309.34|17310.74|17310.74|17309.34|17309.34|0
1624609480000|2021-06-25 08:24:40|17310.49|17310.49|17310.49|17310.49|17310.49|17310.49|17310.49|17310.49|0
1624609500000|2021-06-25 08:25:00|17306.29|17306.29|17306.29|17306.29|17306.29|17306.29|17306.29|17306.29|0
1624609510000|2021-06-25 08:25:10|17298.36|17298.36|17298.36|17298.36|17298.36|17298.36|17298.36|17298.36|0
1624609620000|2021-06-25 08:27:00|17297.21|17297.21|17297.21|17297.21|17297.21|17297.21|17297.21|17297.21|0
1624609760000|2021-06-25 08:29:20|17305.14|17305.14|17305.14|17305.14|17305.14|17305.14|17305.14|17305.14|0
1624609950000|2021-06-25 08:32:30|17301.17|17301.17|17301.17|17301.17|17301.17|17301.17|17301.17|17301.17|0
1624609960000|2021-06-25 08:32:40|17303.97|17303.97|17303.97|17303.97|17303.97|17303.97|17303.97|17303.97|0
1624609980000|2021-06-25 08:33:00|17305.12|17305.12|17302.07|17302.07|17306.27|17306.27|17302.07|17302.07|0
1624610020000|2021-06-25 08:33:40|17303.47|17303.47|17303.47|17303.47|17303.47|17303.47|17303.47|17303.47|0
1624610040000|2021-06-25 08:34:00|17304.62|17304.62|17304.62|17304.62|17304.62|17304.62|17304.62|17304.62|0
1624610110000|2021-06-25 08:35:10|17308.82|17308.82|17310.22|17310.22|17310.22|17310.22|17308.82|17308.82|0
1624610260000|2021-06-25 08:37:40|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|0
1624610310000|2021-06-25 08:38:30|17318.38|17318.38|17318.38|17318.38|17318.38|17318.38|17318.38|17318.38|0
1624610600000|2021-06-25 08:43:20|17326.31|17326.31|17330.28|17330.28|17330.28|17330.28|17326.31|17326.31|0
1624610710000|2021-06-25 08:45:10|17329.13|17329.13|17329.13|17329.13|17329.13|17329.13|17329.13|17329.13|0
1624610720000|2021-06-25 08:45:20|17323.53|17323.53|17315.6|17315.6|17323.53|17323.53|17315.6|17315.6|0
1624610830000|2021-06-25 08:47:10|17319.57|17319.57|17319.57|17319.57|17319.57|17319.57|17319.57|17319.57|0
1624610970000|2021-06-25 08:49:30|17327.5|17327.5|17327.5|17327.5|17327.5|17327.5|17327.5|17327.5|0
1624611000000|2021-06-25 08:50:00|17331.7|17331.7|17331.7|17331.7|17331.7|17331.7|17331.7|17331.7|0
1624611010000|2021-06-25 08:50:10|17333.09|17333.09|17333.09|17333.09|17333.09|17333.09|17333.09|17333.09|0
1624611030000|2021-06-25 08:50:30|17334.24|17334.24|17334.24|17334.24|17334.24|17334.24|17334.24|17334.24|0
1624611110000|2021-06-25 08:51:50|17330.28|17330.28|17334.24|17334.24|17334.24|17334.24|17330.28|17330.28|0
1624611240000|2021-06-25 08:54:00|17335.64|17335.64|17332.84|17332.84|17335.64|17335.64|17332.84|17332.84|0
1624611360000|2021-06-25 08:56:00|17328.65|17328.65|17328.65|17328.65|17328.65|17328.65|17328.65|17328.65|0
1624611380000|2021-06-25 08:56:20|17332.61|17332.61|17332.61|17332.61|17332.61|17332.61|17332.61|17332.61|0
1624611490000|2021-06-25 08:58:10|17324.68|17324.68|17324.68|17324.68|17324.68|17324.68|17324.68|17324.68|0
1624611600000|2021-06-25 09:00:00|17323.53|17323.53|17323.53|17323.53|17323.53|17323.53|17323.53|17323.53|0
1624611720000|2021-06-25 09:02:00|17322.13|17322.13|17322.13|17322.13|17322.13|17322.13|17322.13|17322.13|0
1624611740000|2021-06-25 09:02:20|17320.73|17320.73|17320.73|17320.73|17320.73|17320.73|17320.73|17320.73|0
1624611780000|2021-06-25 09:03:00|17316.77|17316.77|17316.77|17316.77|17316.77|17316.77|17316.77|17316.77|0
1624611790000|2021-06-25 09:03:10|17312.8|17312.8|17312.8|17312.8|17312.8|17312.8|17312.8|17312.8|0
1624611860000|2021-06-25 09:04:20|17311.4|17311.4|17311.4|17311.4|17311.4|17311.4|17311.4|17311.4|0
1624611870000|2021-06-25 09:04:30|17307.44|17307.44|17315.37|17315.37|17315.37|17315.37|17307.44|17307.44|0
1624611880000|2021-06-25 09:04:40|17316.77|17316.77|17316.77|17316.77|17316.77|17316.77|17316.77|17316.77|0
1624611900000|2021-06-25 09:05:00|17320.73|17320.73|17320.73|17320.73|17320.73|17320.73|17320.73|17320.73|0
1624612000000|2021-06-25 09:06:40|17319.33|17319.33|17319.33|17319.33|17319.33|17319.33|17319.33|17319.33|0
1624612020000|2021-06-25 09:07:00|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|0
1624612040000|2021-06-25 09:07:20|17312.57|17312.57|17320.5|17320.5|17320.5|17320.5|17312.57|17312.57|0
1624612490000|2021-06-25 09:14:50|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|0
1624612510000|2021-06-25 09:15:10|17315.13|17315.13|17313.73|17313.73|17315.13|17315.13|17313.73|17313.73|0
1624612660000|2021-06-25 09:17:40|17309.77|17309.77|17309.77|17309.77|17309.77|17309.77|17309.77|17309.77|0
1624612680000|2021-06-25 09:18:00|17308.37|17308.37|17306.97|17306.97|17308.37|17308.37|17306.97|17306.97|0
1624612740000|2021-06-25 09:19:00|17305.57|17305.57|17302.77|17302.77|17305.57|17305.57|17302.77|17302.77|0
1624612750000|2021-06-25 09:19:10|17304.17|17304.17|17309.77|17309.77|17309.77|17309.77|17304.17|17304.17|0
1624612780000|2021-06-25 09:19:40|17311.17|17311.17|17308.37|17308.37|17311.17|17311.17|17308.37|17308.37|0
1624612800000|2021-06-25 09:20:00|17305.57|17305.57|17305.57|17305.57|17305.57|17305.57|17305.57|17305.57|0
1624612810000|2021-06-25 09:20:10|17306.97|17306.97|17308.37|17308.37|17308.37|17308.37|17306.97|17306.97|0
1624612820000|2021-06-25 09:20:20|17306.97|17306.97|17306.97|17306.97|17306.97|17306.97|17306.97|17306.97|0
1624612840000|2021-06-25 09:20:40|17309.77|17309.77|17309.77|17309.77|17309.77|17309.77|17309.77|17309.77|0
1624612870000|2021-06-25 09:21:10|17308.37|17308.37|17308.37|17308.37|17308.37|17308.37|17308.37|17308.37|0
1624612880000|2021-06-25 09:21:20|17305.57|17305.57|17304.17|17304.17|17305.57|17305.57|17304.17|17304.17|0
1624612920000|2021-06-25 09:22:00|17306.97|17306.97|17306.97|17306.97|17306.97|17306.97|17306.97|17306.97|0
1624613000000|2021-06-25 09:23:20|17305.57|17305.57|17305.57|17305.57|17305.57|17305.57|17305.57|17305.57|0
1624613010000|2021-06-25 09:23:30|17306.97|17306.97|17306.97|17306.97|17306.97|17306.97|17306.97|17306.97|0
1624613070000|2021-06-25 09:24:30|17299.04|17299.04|17299.04|17299.04|17299.04|17299.04|17299.04|17299.04|0
1624613130000|2021-06-25 09:25:30|17295.07|17295.07|17295.07|17295.07|17295.07|17295.07|17295.07|17295.07|0
1624613190000|2021-06-25 09:26:30|17293.68|17293.68|17295.07|17295.07|17295.07|17295.07|17293.68|17293.68|0
1624613240000|2021-06-25 09:27:20|17297.87|17297.87|17297.87|17297.87|17297.87|17297.87|17297.87|17297.87|0
1624613250000|2021-06-25 09:27:30|17301.84|17301.84|17305.8|17305.8|17305.8|17305.8|17301.84|17301.84|0
1624613260000|2021-06-25 09:27:40|17297.87|17297.87|17297.87|17297.87|17297.87|17297.87|17297.87|17297.87|0
1624613320000|2021-06-25 09:28:40|17296.47|17296.47|17293.68|17293.68|17296.47|17296.47|17293.68|17293.68|0
1624613400000|2021-06-25 09:30:00|17296.47|17296.47|17296.47|17296.47|17296.47|17296.47|17296.47|17296.47|0
1624613480000|2021-06-25 09:31:20|17295.07|17295.07|17295.07|17295.07|17295.07|17295.07|17295.07|17295.07|0
1624613540000|2021-06-25 09:32:20|17293.68|17293.68|17293.68|17293.68|17293.68|17293.68|17293.68|17293.68|0
1624613680000|2021-06-25 09:34:40|17295.07|17295.07|17295.07|17295.07|17295.07|17295.07|17295.07|17295.07|0
1624613720000|2021-06-25 09:35:20|17291.11|17291.11|17291.11|17291.11|17291.11|17291.11|17291.11|17291.11|0
1624614020000|2021-06-25 09:40:20|17287.14|17287.14|17287.14|17287.14|17287.14|17287.14|17287.14|17287.14|0
1624614090000|2021-06-25 09:41:30|17288.54|17288.54|17288.54|17288.54|17288.54|17288.54|17288.54|17288.54|0
1624614130000|2021-06-25 09:42:10|17291.34|17291.34|17291.34|17291.34|17291.34|17291.34|17291.34|17291.34|0
1624614190000|2021-06-25 09:43:10|17292.74|17292.74|17292.74|17292.74|17292.74|17292.74|17292.74|17292.74|0
1624614210000|2021-06-25 09:43:30|17295.54|17295.54|17294.14|17294.14|17295.54|17295.54|17294.14|17294.14|0
1624614250000|2021-06-25 09:44:10|17292.74|17292.74|17292.74|17292.74|17292.74|17292.74|17292.74|17292.74|0
1624614320000|2021-06-25 09:45:20|17296.71|17296.71|17296.71|17296.71|17296.71|17296.71|17296.71|17296.71|0
1624614410000|2021-06-25 09:46:50|17300.67|17300.67|17300.67|17300.67|17300.67|17300.67|17300.67|17300.67|0
1624614480000|2021-06-25 09:48:00|17304.64|17304.64|17304.64|17304.64|17304.64|17304.64|17304.64|17304.64|0
1624614520000|2021-06-25 09:48:40|17301.84|17301.84|17301.84|17301.84|17301.84|17301.84|17301.84|17301.84|0
1624614680000|2021-06-25 09:51:20|17305.8|17305.8|17305.8|17305.8|17305.8|17305.8|17305.8|17305.8|0
1624614690000|2021-06-25 09:51:30|17309.77|17309.77|17309.77|17309.77|17309.77|17309.77|17309.77|17309.77|0
1624614710000|2021-06-25 09:51:50|17312.57|17312.57|17312.57|17312.57|17312.57|17312.57|17312.57|17312.57|0
1624614730000|2021-06-25 09:52:10|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|0
1624614750000|2021-06-25 09:52:30|17312.57|17312.57|17312.57|17312.57|17312.57|17312.57|17312.57|17312.57|0
1624614760000|2021-06-25 09:52:40|17315.37|17315.37|17315.37|17315.37|17315.37|17315.37|17315.37|17315.37|0
1624614810000|2021-06-25 09:53:30|17316.77|17316.77|17317.92|17317.92|17317.92|17317.92|17316.77|17316.77|0
1624614840000|2021-06-25 09:54:00|17320.72|17320.72|17320.72|17320.72|17320.72|17320.72|17320.72|17320.72|0
1624614890000|2021-06-25 09:54:50|17322.11|17322.11|17322.11|17322.11|17322.11|17322.11|17322.11|17322.11|0
1624614920000|2021-06-25 09:55:20|17320.72|17320.72|17320.72|17320.72|17320.72|17320.72|17320.72|17320.72|0
1624615050000|2021-06-25 09:57:30|17316.75|17316.75|17316.75|17316.75|17316.75|17316.75|17316.75|17316.75|0
1624615200000|2021-06-25 10:00:00|17312.78|17312.78|17312.78|17312.78|17312.78|17312.78|17312.78|17312.78|0
1624615270000|2021-06-25 10:01:10|17309.99|17309.99|17308.59|17308.59|17309.99|17309.99|17308.59|17308.59|0
1624615280000|2021-06-25 10:01:20|17309.99|17309.99|17313.95|17313.95|17313.95|17313.95|17309.99|17309.99|0
1624615500000|2021-06-25 10:05:00|17315.35|17315.35|17315.35|17315.35|17315.35|17315.35|17315.35|17315.35|0
1624615540000|2021-06-25 10:05:40|17313.95|17313.95|17313.95|17313.95|17313.95|17313.95|17313.95|17313.95|0
1624615580000|2021-06-25 10:06:20|17306.02|17306.02|17306.02|17306.02|17306.02|17306.02|17306.02|17306.02|0
1624615800000|2021-06-25 10:10:00|17309.99|17309.99|17309.99|17309.99|17309.99|17309.99|17309.99|17309.99|0
1624615880000|2021-06-25 10:11:20|17306.02|17306.02|17306.02|17306.02|17306.02|17306.02|17306.02|17306.02|0
1624615910000|2021-06-25 10:11:50|17304.62|17304.62|17304.62|17304.62|17304.62|17304.62|17304.62|17304.62|0
1624616060000|2021-06-25 10:14:20|17307.42|17307.42|17311.62|17311.62|17311.62|17311.62|17307.42|17307.42|0
1624616120000|2021-06-25 10:15:20|17307.42|17307.42|17307.42|17307.42|17307.42|17307.42|17307.42|17307.42|0
1624616160000|2021-06-25 10:16:00|17303.45|17303.45|17303.45|17303.45|17303.45|17303.45|17303.45|17303.45|0
1624616280000|2021-06-25 10:18:00|17307.42|17307.42|17307.42|17307.42|17307.42|17307.42|17307.42|17307.42|0
1624616300000|2021-06-25 10:18:20|17310.22|17310.22|17310.22|17310.22|17310.22|17310.22|17310.22|17310.22|0
1624616340000|2021-06-25 10:19:00|17311.62|17311.62|17311.62|17311.62|17311.62|17311.62|17311.62|17311.62|0
1624616420000|2021-06-25 10:20:20|17313.02|17313.02|17313.02|17313.02|17313.02|17313.02|17313.02|17313.02|0
1624616520000|2021-06-25 10:22:00|17316.98|17316.98|17316.98|17316.98|17316.98|17316.98|17316.98|17316.98|0
1624616570000|2021-06-25 10:22:50|17313.02|17313.02|17313.02|17313.02|17313.02|17313.02|17313.02|17313.02|0
1624616580000|2021-06-25 10:23:00|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|0
1624616740000|2021-06-25 10:25:40|17315.57|17315.57|17315.57|17315.57|17315.57|17315.57|17315.57|17315.57|0
1624616760000|2021-06-25 10:26:00|17311.6|17311.6|17311.6|17311.6|17311.6|17311.6|17311.6|17311.6|0
1624616790000|2021-06-25 10:26:30|17308.8|17308.8|17308.8|17308.8|17308.8|17308.8|17308.8|17308.8|0
1624616800000|2021-06-25 10:26:40|17306|17306|17306|17306|17306|17306|17306|17306|0
1624617080000|2021-06-25 10:31:20|17307.4|17307.4|17310.2|17310.2|17310.2|17310.2|17307.4|17307.4|0
1624617110000|2021-06-25 10:31:50|17311.35|17311.35|17311.35|17311.35|17311.35|17311.35|17311.35|17311.35|0
1624617120000|2021-06-25 10:32:00|17312.5|17312.5|17312.5|17312.5|17312.5|17312.5|17312.5|17312.5|0
1624617130000|2021-06-25 10:32:10|17315.3|17315.3|17315.3|17315.3|17315.3|17315.3|17315.3|17315.3|0
1624617200000|2021-06-25 10:33:20|17319.26|17319.26|17319.26|17319.26|17319.26|17319.26|17319.26|17319.26|0
1624617230000|2021-06-25 10:33:50|17320.66|17320.66|17320.66|17320.66|17320.66|17320.66|17320.66|17320.66|0
1624617430000|2021-06-25 10:37:10|17316.7|17316.7|17316.7|17316.7|17316.7|17316.7|17316.7|17316.7|0
1624617660000|2021-06-25 10:41:00|17320.9|17320.9|17316.7|17316.7|17320.9|17320.9|17316.7|17316.7|0
1624617690000|2021-06-25 10:41:30|17312.5|17312.5|17312.5|17312.5|17312.5|17312.5|17312.5|17312.5|0
1624617890000|2021-06-25 10:44:50|17316.47|17316.47|17316.47|17316.47|17316.47|17316.47|17316.47|17316.47|0
1624617920000|2021-06-25 10:45:20|17312.5|17312.5|17312.5|17312.5|17312.5|17312.5|17312.5|17312.5|0
1624618060000|2021-06-25 10:47:40|17305.5|17305.5|17305.5|17305.5|17305.5|17305.5|17305.5|17305.5|0
1624618110000|2021-06-25 10:48:30|17309.47|17309.47|17309.47|17309.47|17309.47|17309.47|17309.47|17309.47|0
1624618260000|2021-06-25 10:51:00|17305.27|17305.27|17305.27|17305.27|17305.27|17305.27|17305.27|17305.27|0
1624618570000|2021-06-25 10:56:10|17308.07|17308.07|17308.07|17308.07|17308.07|17308.07|17308.07|17308.07|0
1624618680000|2021-06-25 10:58:00|17304.1|17304.1|17304.1|17304.1|17304.1|17304.1|17304.1|17304.1|0
1624618700000|2021-06-25 10:58:20|17299.91|17299.91|17299.91|17299.91|17299.91|17299.91|17299.91|17299.91|0
1624618890000|2021-06-25 11:01:30|17302.7|17302.7|17302.7|17302.7|17302.7|17302.7|17302.7|17302.7|0
1624618980000|2021-06-25 11:03:00|17305.5|17305.5|17306.9|17306.9|17306.9|17306.9|17305.5|17305.5|0
1624619020000|2021-06-25 11:03:40|17310.87|17310.87|17310.87|17310.87|17310.87|17310.87|17310.87|17310.87|0
1624619100000|2021-06-25 11:05:00|17306.9|17306.9|17306.9|17306.9|17306.9|17306.9|17306.9|17306.9|0
1624619120000|2021-06-25 11:05:20|17305.75|17305.75|17305.75|17305.75|17305.75|17305.75|17305.75|17305.75|0
1624619150000|2021-06-25 11:05:50|17304.35|17304.35|17304.35|17304.35|17304.35|17304.35|17304.35|17304.35|0
1624619490000|2021-06-25 11:11:30|17303.2|17303.2|17303.2|17303.2|17303.2|17303.2|17303.2|17303.2|0
1624619510000|2021-06-25 11:11:50|17301.81|17301.81|17301.81|17301.81|17301.81|17301.81|17301.81|17301.81|0
1624619630000|2021-06-25 11:13:50|17304.6|17304.6|17304.6|17304.6|17304.6|17304.6|17304.6|17304.6|0
1624619690000|2021-06-25 11:14:50|17306|17306|17306|17306|17306|17306|17306|17306|0
1624619700000|2021-06-25 11:15:00|17307.15|17307.15|17307.15|17307.15|17307.15|17307.15|17307.15|17307.15|0
1624619780000|2021-06-25 11:16:20|17305.75|17305.75|17305.75|17305.75|17305.75|17305.75|17305.75|17305.75|0
1624619900000|2021-06-25 11:18:20|17297.82|17297.82|17297.82|17297.82|17297.82|17297.82|17297.82|17297.82|0
1624620030000|2021-06-25 11:20:30|17298.97|17298.97|17298.97|17298.97|17298.97|17298.97|17298.97|17298.97|0
1624620180000|2021-06-25 11:23:00|17297.57|17297.57|17294.77|17294.77|17297.57|17297.57|17294.77|17294.77|0
1624620280000|2021-06-25 11:24:40|17295.92|17295.92|17295.92|17295.92|17295.92|17295.92|17295.92|17295.92|0
1624620390000|2021-06-25 11:26:30|17298.72|17298.72|17298.72|17298.72|17298.72|17298.72|17298.72|17298.72|0
1624620610000|2021-06-25 11:30:10|17297.32|17297.32|17297.32|17297.32|17297.32|17297.32|17297.32|17297.32|0
1624620940000|2021-06-25 11:35:40|17295.92|17295.92|17295.92|17295.92|17295.92|17295.92|17295.92|17295.92|0
1624621160000|2021-06-25 11:39:20|17297.32|17297.32|17300.12|17300.12|17300.12|17300.12|17297.32|17297.32|0
1624621200000|2021-06-25 11:40:00|17298.72|17298.72|17297.32|17297.32|17298.72|17298.72|17297.32|17297.32|0
1624621350000|2021-06-25 11:42:30|17300.12|17300.12|17300.12|17300.12|17300.12|17300.12|17300.12|17300.12|0
1624621370000|2021-06-25 11:42:50|17304.09|17304.09|17304.09|17304.09|17304.09|17304.09|17304.09|17304.09|0
1624621420000|2021-06-25 11:43:40|17305.49|17305.49|17305.49|17305.49|17305.49|17305.49|17305.49|17305.49|0
1624621580000|2021-06-25 11:46:20|17307.78|17307.78|17307.78|17307.78|17307.78|17307.78|17307.78|17307.78|0
1624621740000|2021-06-25 11:49:00|17306.39|17306.39|17307.78|17307.78|17307.78|17307.78|17306.39|17306.39|0
1624621790000|2021-06-25 11:49:50|17306.39|17306.39|17306.39|17306.39|17306.39|17306.39|17306.39|17306.39|0
1624622060000|2021-06-25 11:54:20|17310.35|17310.35|17306.39|17306.39|17310.35|17310.35|17306.39|17306.39|0
1624622130000|2021-06-25 11:55:30|17302.42|17302.42|17302.42|17302.42|17302.42|17302.42|17302.42|17302.42|0
1624622230000|2021-06-25 11:57:10|17306.39|17306.39|17311.75|17311.75|17311.75|17311.75|17306.39|17306.39|0
1624622240000|2021-06-25 11:57:20|17307.78|17307.78|17307.78|17307.78|17307.78|17307.78|17307.78|17307.78|0
1624622330000|2021-06-25 11:58:50|17306.39|17306.39|17306.39|17306.39|17306.39|17306.39|17306.39|17306.39|0
1624622510000|2021-06-25 12:01:50|17307.78|17307.78|17307.78|17307.78|17307.78|17307.78|17307.78|17307.78|0
1624622540000|2021-06-25 12:02:20|17315.72|17315.72|17315.72|17315.72|17315.72|17315.72|17315.72|17315.72|0
1624622920000|2021-06-25 12:08:40|17314.32|17314.32|17312.92|17312.92|17314.32|17314.32|17312.92|17312.92|0
1624622930000|2021-06-25 12:08:50|17315.72|17315.72|17317.11|17317.11|17317.11|17317.11|17315.72|17315.72|0
1624623290000|2021-06-25 12:14:50|17321.08|17321.08|17313.15|17313.15|17321.08|17321.08|17313.15|17313.15|0
1624623420000|2021-06-25 12:17:00|17311.75|17311.75|17311.75|17311.75|17311.75|17311.75|17311.75|17311.75|0
1624623480000|2021-06-25 12:18:00|17310.6|17310.6|17310.6|17310.6|17310.6|17310.6|17310.6|17310.6|0
1624623640000|2021-06-25 12:20:40|17314.57|17314.57|17314.57|17314.57|17314.57|17314.57|17314.57|17314.57|0
1624623820000|2021-06-25 12:23:40|17313.17|17313.17|17315.97|17315.97|17315.97|17315.97|17313.17|17313.17|0
1624623990000|2021-06-25 12:26:30|17319.93|17319.93|17319.93|17319.93|17319.93|17319.93|17319.93|17319.93|0
1624624080000|2021-06-25 12:28:00|17315.97|17315.97|17319.93|17319.93|17319.93|17319.93|17315.97|17315.97|0
1624624220000|2021-06-25 12:30:20|17321.33|17321.33|17321.33|17321.33|17321.33|17321.33|17321.33|17321.33|0
1624624260000|2021-06-25 12:31:00|17317.36|17317.36|17321.33|17321.33|17321.33|17321.33|17317.36|17317.36|0
1624624270000|2021-06-25 12:31:10|17317.36|17317.36|17318.76|17318.76|17318.76|17318.76|17317.36|17317.36|0
1624624410000|2021-06-25 12:33:30|17324.36|17324.36|17329.96|17329.96|17329.96|17329.96|17324.36|17324.36|0
1624624430000|2021-06-25 12:33:50|17332.76|17332.76|17332.76|17332.76|17332.76|17332.76|17332.76|17332.76|0
1624624460000|2021-06-25 12:34:20|17335.56|17335.56|17334.16|17334.16|17335.56|17335.56|17334.16|17334.16|0
1624624540000|2021-06-25 12:35:40|17342.09|17342.09|17350.02|17350.02|17350.02|17350.02|17342.09|17342.09|0
1624624550000|2021-06-25 12:35:50|17352.82|17352.82|17352.82|17352.82|17352.82|17352.82|17352.82|17352.82|0
1624624560000|2021-06-25 12:36:00|17355.62|17355.62|17359.82|17359.82|17359.82|17359.82|17355.62|17355.62|0
1624624590000|2021-06-25 12:36:30|17364.01|17364.01|17364.01|17364.01|17364.01|17364.01|17364.01|17364.01|0
1624624600000|2021-06-25 12:36:40|17365.41|17365.41|17365.41|17365.41|17365.41|17365.41|17365.41|17365.41|0
1624624620000|2021-06-25 12:37:00|17368.21|17368.21|17368.21|17368.21|17368.21|17368.21|17368.21|17368.21|0
1624624680000|2021-06-25 12:38:00|17365.41|17365.41|17365.41|17365.41|17366.81|17366.81|17364.01|17364.01|0
1624624690000|2021-06-25 12:38:10|17364.01|17364.01|17364.01|17364.01|17364.01|17364.01|17364.01|17364.01|0
1624624710000|2021-06-25 12:38:30|17362.62|17362.62|17362.62|17362.62|17362.62|17362.62|17362.62|17362.62|0
1624624720000|2021-06-25 12:38:40|17354.68|17354.68|17354.68|17354.68|17354.68|17354.68|17354.68|17354.68|0
1624624730000|2021-06-25 12:38:50|17351.89|17351.89|17350.49|17350.49|17351.89|17351.89|17350.49|17350.49|0
1624624790000|2021-06-25 12:39:50|17354.68|17354.68|17358.88|17358.88|17358.88|17358.88|17354.68|17354.68|0
1624624830000|2021-06-25 12:40:30|17363.08|17363.08|17363.08|17363.08|17363.08|17363.08|17363.08|17363.08|0
1624624850000|2021-06-25 12:40:50|17364.48|17364.48|17364.48|17364.48|17364.48|17364.48|17364.48|17364.48|0
1624624880000|2021-06-25 12:41:20|17367.28|17367.28|17367.28|17367.28|17367.28|17367.28|17367.28|17367.28|0
1624624890000|2021-06-25 12:41:30|17364.48|17364.48|17364.48|17364.48|17364.48|17364.48|17364.48|17364.48|0
1624624920000|2021-06-25 12:42:00|17368.68|17368.68|17368.68|17368.68|17368.68|17368.68|17368.68|17368.68|0
1624624930000|2021-06-25 12:42:10|17370.08|17370.08|17370.08|17370.08|17370.08|17370.08|17370.08|17370.08|0
1624624980000|2021-06-25 12:43:00|17372.88|17372.88|17372.88|17372.88|17372.88|17372.88|17372.88|17372.88|0
1624625000000|2021-06-25 12:43:20|17375.68|17375.68|17375.68|17375.68|17375.68|17375.68|17375.68|17375.68|0
1624625010000|2021-06-25 12:43:30|17371.48|17371.48|17371.48|17371.48|17371.48|17371.48|17371.48|17371.48|0
1624625030000|2021-06-25 12:43:50|17372.88|17372.88|17372.88|17372.88|17372.88|17372.88|17372.88|17372.88|0
1624625080000|2021-06-25 12:44:40|17367.28|17367.28|17367.28|17367.28|17367.28|17367.28|17367.28|17367.28|0
1624625090000|2021-06-25 12:44:50|17370.08|17370.08|17371.48|17371.48|17371.48|17371.48|17370.08|17370.08|0
1624625100000|2021-06-25 12:45:00|17372.88|17372.88|17372.88|17372.88|17372.88|17372.88|17372.88|17372.88|0
1624625110000|2021-06-25 12:45:10|17368.68|17368.68|17372.88|17372.88|17372.88|17372.88|17368.68|17368.68|0
1624625120000|2021-06-25 12:45:20|17370.08|17370.08|17370.08|17370.08|17370.08|17370.08|17368.68|17368.68|0
1624625200000|2021-06-25 12:46:40|17371.48|17371.48|17371.48|17371.48|17371.48|17371.48|17371.48|17371.48|0
1624625220000|2021-06-25 12:47:00|17370.08|17370.08|17370.08|17370.08|17370.08|17370.08|17370.08|17370.08|0
1624625230000|2021-06-25 12:47:10|17371.48|17371.48|17371.48|17371.48|17371.48|17371.48|17371.48|17371.48|0
1624625280000|2021-06-25 12:48:00|17374.28|17374.28|17372.88|17372.88|17374.28|17374.28|17372.88|17372.88|0
1624625330000|2021-06-25 12:48:50|17376.84|17376.84|17376.84|17376.84|17376.84|17376.84|17376.84|17376.84|0
1624625360000|2021-06-25 12:49:20|17380.81|17380.81|17380.81|17380.81|17380.81|17380.81|17380.81|17380.81|0
1624625370000|2021-06-25 12:49:30|17385.01|17385.01|17385.01|17385.01|17385.01|17385.01|17385.01|17385.01|0
1624625380000|2021-06-25 12:49:40|17381.04|17381.04|17381.04|17381.04|17381.04|17381.04|17381.04|17381.04|0
1624625420000|2021-06-25 12:50:20|17379.64|17379.64|17379.64|17379.64|17379.64|17379.64|17379.64|17379.64|0
1624625470000|2021-06-25 12:51:10|17381.04|17381.04|17381.04|17381.04|17381.04|17381.04|17381.04|17381.04|0
1624625560000|2021-06-25 12:52:40|17385.01|17385.01|17385.01|17385.01|17385.01|17385.01|17385.01|17385.01|0
1624625570000|2021-06-25 12:52:50|17389.21|17389.21|17389.21|17389.21|17389.21|17389.21|17389.21|17389.21|0
1624625580000|2021-06-25 12:53:00|17393.17|17393.17|17395.97|17395.97|17395.97|17395.97|17393.17|17393.17|0
1624625620000|2021-06-25 12:53:40|17393.17|17393.17|17401.1|17401.1|17401.1|17401.1|17393.17|17393.17|0
1624625670000|2021-06-25 12:54:30|17399.7|17399.7|17399.7|17399.7|17399.7|17399.7|17399.7|17399.7|0
1624625680000|2021-06-25 12:54:40|17396.9|17396.9|17396.9|17396.9|17396.9|17396.9|17396.9|17396.9|0
1624625750000|2021-06-25 12:55:50|17391.3|17391.3|17391.3|17391.3|17391.3|17391.3|17391.3|17391.3|0
1624625760000|2021-06-25 12:56:00|17389.91|17389.91|17389.91|17389.91|17389.91|17389.91|17389.91|17389.91|0
1624625840000|2021-06-25 12:57:20|17385.71|17385.71|17385.71|17385.71|17385.71|17385.71|17385.71|17385.71|0
1624625880000|2021-06-25 12:58:00|17389.91|17389.91|17389.91|17389.91|17389.91|17389.91|17389.91|17389.91|0
1624625950000|2021-06-25 12:59:10|17387.61|17387.61|17387.61|17387.61|17387.61|17387.61|17387.61|17387.61|0
1624625980000|2021-06-25 12:59:40|17389.01|17389.01|17389.01|17389.01|17389.01|17389.01|17389.01|17389.01|0
1624625990000|2021-06-25 12:59:50|17392.97|17392.97|17392.97|17392.97|17392.97|17392.97|17392.97|17392.97|0
1624626000000|2021-06-25 13:00:00|17394.12|17394.12|17394.12|17394.12|17394.12|17394.12|17394.12|17394.12|0
1624626010000|2021-06-25 13:00:10|17395.52|17395.52|17395.52|17395.52|17395.52|17395.52|17395.52|17395.52|0
1624626030000|2021-06-25 13:00:30|17396.92|17396.92|17396.92|17396.92|17396.92|17396.92|17396.92|17396.92|0
1624626050000|2021-06-25 13:00:50|17395.52|17395.52|17395.52|17395.52|17395.52|17395.52|17395.52|17395.52|0
1624626060000|2021-06-25 13:01:00|17392.72|17392.72|17392.72|17392.72|17392.72|17392.72|17392.72|17392.72|0
1624626090000|2021-06-25 13:01:30|17389.92|17389.92|17389.92|17389.92|17389.92|17389.92|17389.92|17389.92|0
1624626180000|2021-06-25 13:03:00|17391.32|17391.32|17392.72|17392.72|17392.72|17392.72|17391.32|17391.32|0
1624626260000|2021-06-25 13:04:20|17389.92|17389.92|17389.92|17389.92|17389.92|17389.92|17389.92|17389.92|0
1624626270000|2021-06-25 13:04:30|17381.99|17381.99|17381.99|17381.99|17381.99|17381.99|17381.99|17381.99|0
1624626300000|2021-06-25 13:05:00|17385.96|17385.96|17385.96|17385.96|17385.96|17385.96|17385.96|17385.96|0
1624626320000|2021-06-25 13:05:20|17384.56|17384.56|17385.96|17385.96|17385.96|17385.96|17384.56|17384.56|0
1624626360000|2021-06-25 13:06:00|17389.92|17389.92|17389.92|17389.92|17389.92|17389.92|17389.92|17389.92|0
1624626490000|2021-06-25 13:08:10|17393.89|17393.89|17389.92|17389.92|17393.89|17393.89|17389.92|17389.92|0
1624626550000|2021-06-25 13:09:10|17393.89|17393.89|17393.89|17393.89|17393.89|17393.89|17393.89|17393.89|0
1624626610000|2021-06-25 13:10:10|17397.85|17397.85|17401.82|17401.82|17401.82|17401.82|17397.85|17397.85|0
1624626690000|2021-06-25 13:11:30|17400.42|17400.42|17400.42|17400.42|17400.42|17400.42|17400.42|17400.42|0
1624626710000|2021-06-25 13:11:50|17399.02|17399.02|17399.02|17399.02|17399.02|17399.02|17399.02|17399.02|0
1624626730000|2021-06-25 13:12:10|17395.05|17395.05|17395.05|17395.05|17395.05|17395.05|17395.05|17395.05|0
1624626910000|2021-06-25 13:15:10|17393.65|17393.65|17393.65|17393.65|17393.65|17393.65|17393.65|17393.65|0
1624626950000|2021-06-25 13:15:50|17395.05|17395.05|17395.05|17395.05|17395.05|17395.05|17395.05|17395.05|0
1624626960000|2021-06-25 13:16:00|17393.65|17393.65|17393.65|17393.65|17393.65|17393.65|17393.65|17393.65|0
1624627000000|2021-06-25 13:16:40|17389.46|17389.46|17388.06|17388.06|17389.46|17389.46|17388.06|17388.06|0
1624627030000|2021-06-25 13:17:10|17384.09|17384.09|17384.09|17384.09|17384.09|17384.09|17384.09|17384.09|0
1624627050000|2021-06-25 13:17:30|17386.89|17386.89|17386.89|17386.89|17386.89|17386.89|17386.89|17386.89|0
1624627060000|2021-06-25 13:17:40|17385.49|17385.49|17385.49|17385.49|17385.49|17385.49|17385.49|17385.49|0
1624627070000|2021-06-25 13:17:50|17386.89|17386.89|17386.89|17386.89|17386.89|17386.89|17386.89|17386.89|0
1624627110000|2021-06-25 13:18:30|17390.86|17390.86|17390.86|17390.86|17390.86|17390.86|17390.86|17390.86|0
1624627150000|2021-06-25 13:19:10|17389.46|17389.46|17389.46|17389.46|17389.46|17389.46|17389.46|17389.46|0
1624627170000|2021-06-25 13:19:30|17401.35|17401.35|17397.39|17397.39|17401.35|17401.35|17397.39|17397.39|0
1624627180000|2021-06-25 13:19:40|17398.79|17398.79|17398.79|17398.79|17400.19|17400.19|17398.79|17398.79|0
1624627220000|2021-06-25 13:20:20|17406.72|17406.72|17406.72|17406.72|17406.72|17406.72|17402.75|17402.75|0
1624627260000|2021-06-25 13:21:00|17402.75|17402.75|17402.75|17402.75|17402.75|17402.75|17402.75|17402.75|0
1624627340000|2021-06-25 13:22:20|17404.15|17404.15|17404.15|17404.15|17404.15|17404.15|17404.15|17404.15|0
1624627400000|2021-06-25 13:23:20|17400.19|17400.19|17400.19|17400.19|17400.19|17400.19|17400.19|17400.19|0
1624627620000|2021-06-25 13:27:00|17401.58|17401.58|17401.58|17401.58|17401.58|17401.58|17401.58|17401.58|0
1624627630000|2021-06-25 13:27:10|17400.19|17400.19|17400.19|17400.19|17400.19|17400.19|17400.19|17400.19|0
1624627670000|2021-06-25 13:27:50|17401.58|17401.58|17401.58|17401.58|17401.58|17401.58|17401.58|17401.58|0
1624627700000|2021-06-25 13:28:20|17402.73|17402.73|17402.73|17402.73|17402.73|17402.73|17402.73|17402.73|0
1624627750000|2021-06-25 13:29:10|17404.13|17404.13|17406.93|17406.93|17406.93|17406.93|17404.13|17404.13|0
1624627800000|2021-06-25 13:30:00|17410.9|17410.9|17410.9|17410.9|17410.9|17410.9|17410.9|17410.9|0
1624627830000|2021-06-25 13:30:30|17412.3|17412.3|17410.9|17410.9|17413.7|17413.7|17410.9|17410.9|0
1624627870000|2021-06-25 13:31:10|17413.2|17413.2|17411.8|17411.8|17413.2|17413.2|17411.8|17411.8|0
1624627910000|2021-06-25 13:31:50|17413.2|17413.2|17414.6|17414.6|17414.6|17414.6|17413.2|17413.2|0
1624627920000|2021-06-25 13:32:00|17416|17416|17418.79|17418.79|17418.79|17418.79|17416|17416|0
1624627930000|2021-06-25 13:32:10|17414.6|17414.6|17414.6|17414.6|17414.6|17414.6|17414.6|17414.6|0
1624627970000|2021-06-25 13:32:50|17410.63|17410.63|17410.63|17410.63|17410.63|17410.63|17410.63|17410.63|0
1624628000000|2021-06-25 13:33:20|17413.43|17413.43|17416.23|17416.23|17416.23|17416.23|17413.43|17413.43|0
1624628010000|2021-06-25 13:33:30|17414.83|17414.83|17414.83|17414.83|17414.83|17414.83|17414.83|17414.83|0
1624628020000|2021-06-25 13:33:40|17416.23|17416.23|17416.23|17416.23|17416.23|17416.23|17416.23|17416.23|0
1624628030000|2021-06-25 13:33:50|17417.63|17417.63|17417.63|17417.63|17417.63|17417.63|17417.63|17417.63|0
1624628040000|2021-06-25 13:34:00|17416.23|17416.23|17413.43|17413.43|17416.23|17416.23|17413.43|17413.43|0
1624628060000|2021-06-25 13:34:20|17412.28|17412.28|17412.28|17412.28|17412.28|17412.28|17412.28|17412.28|0
1624628070000|2021-06-25 13:34:30|17408.08|17408.08|17408.08|17408.08|17408.08|17408.08|17408.08|17408.08|0
1624628080000|2021-06-25 13:34:40|17405.28|17405.28|17405.28|17405.28|17405.28|17405.28|17405.28|17405.28|0
1624628100000|2021-06-25 13:35:00|17409.25|17409.25|17407.85|17407.85|17409.25|17409.25|17407.85|17407.85|0
1624628120000|2021-06-25 13:35:20|17409.25|17409.25|17409.25|17409.25|17409.25|17409.25|17409.25|17409.25|0
1624628130000|2021-06-25 13:35:30|17405.28|17405.28|17405.28|17405.28|17405.28|17405.28|17405.28|17405.28|0
1624628140000|2021-06-25 13:35:40|17406.68|17406.68|17406.68|17406.68|17406.68|17406.68|17406.68|17406.68|0
1624628200000|2021-06-25 13:36:40|17409.48|17409.48|17409.48|17409.48|17409.48|17409.48|17409.48|17409.48|0
1624628280000|2021-06-25 13:38:00|17417.41|17417.41|17417.41|17417.41|17417.41|17417.41|17417.41|17417.41|0
1624628350000|2021-06-25 13:39:10|17420.21|17420.21|17418.81|17418.81|17420.21|17420.21|17418.81|17418.81|0
1624628380000|2021-06-25 13:39:40|17414.85|17414.85|17414.85|17414.85|17414.85|17414.85|17414.85|17414.85|0
1624628420000|2021-06-25 13:40:20|17416.25|17416.25|17416.25|17416.25|17416.25|17416.25|17416.25|17416.25|0
1624628450000|2021-06-25 13:40:50|17414.85|17414.85|17414.85|17414.85|17414.85|17414.85|17414.85|17414.85|0
1624628480000|2021-06-25 13:41:20|17416.25|17416.25|17416.25|17416.25|17416.25|17416.25|17416.25|17416.25|0
1624628490000|2021-06-25 13:41:30|17417.64|17417.64|17417.64|17417.64|17417.64|17417.64|17417.64|17417.64|0
1624628530000|2021-06-25 13:42:10|17414.85|17414.85|17414.85|17414.85|17414.85|17414.85|17414.85|17414.85|0
1624628580000|2021-06-25 13:43:00|17413.45|17413.45|17413.45|17413.45|17413.45|17413.45|17413.45|17413.45|0
1624628620000|2021-06-25 13:43:40|17412.05|17412.05|17412.05|17412.05|17412.05|17412.05|17412.05|17412.05|0
1624628660000|2021-06-25 13:44:20|17408.08|17408.08|17408.08|17408.08|17408.08|17408.08|17408.08|17408.08|0
1624628690000|2021-06-25 13:44:50|17412.05|17412.05|17412.05|17412.05|17412.05|17412.05|17412.05|17412.05|0
1624628740000|2021-06-25 13:45:40|17416.25|17416.25|17416.25|17416.25|17416.25|17416.25|17416.25|17416.25|0
1624628780000|2021-06-25 13:46:20|17419.04|17419.04|17419.04|17419.04|17419.04|17419.04|17419.04|17419.04|0
1624628820000|2021-06-25 13:47:00|17430.94|17430.94|17430.94|17430.94|17430.94|17430.94|17430.94|17430.94|0
1624628830000|2021-06-25 13:47:10|17426.97|17426.97|17426.97|17426.97|17426.97|17426.97|17426.97|17426.97|0
1624628940000|2021-06-25 13:49:00|17425.58|17425.58|17421.61|17421.61|17425.58|17425.58|17421.61|17421.61|0
1624628970000|2021-06-25 13:49:30|17418.81|17418.81|17418.81|17418.81|17418.81|17418.81|17418.81|17418.81|0
1624628990000|2021-06-25 13:49:50|17423.01|17423.01|17424.41|17424.41|17424.41|17424.41|17421.61|17421.61|0
1624629030000|2021-06-25 13:50:30|17425.81|17425.81|17425.81|17425.81|17425.81|17425.81|17425.81|17425.81|0
1624629120000|2021-06-25 13:52:00|17426.96|17426.96|17428.11|17428.11|17428.11|17428.11|17426.96|17426.96|0
1624629130000|2021-06-25 13:52:10|17424.14|17424.14|17424.14|17424.14|17424.14|17424.14|17424.14|17424.14|0
1624629230000|2021-06-25 13:53:50|17419.94|17419.94|17418.54|17418.54|17419.94|17419.94|17418.54|17418.54|0
1624629260000|2021-06-25 13:54:20|17421.34|17421.34|17421.34|17421.34|17421.34|17421.34|17421.34|17421.34|0
1624629320000|2021-06-25 13:55:20|17419.94|17419.94|17419.94|17419.94|17419.94|17419.94|17419.94|17419.94|0
1624629340000|2021-06-25 13:55:40|17418.54|17418.54|17417.14|17417.14|17418.54|17418.54|17417.14|17417.14|0
1624629380000|2021-06-25 13:56:20|17416|17416|17416|17416|17416|17416|17416|17416|0
1624629400000|2021-06-25 13:56:40|17408.06|17408.06|17408.06|17408.06|17408.06|17408.06|17408.06|17408.06|0
1624629430000|2021-06-25 13:57:10|17402.7|17402.7|17402.7|17402.7|17402.7|17402.7|17402.7|17402.7|0
1624629440000|2021-06-25 13:57:20|17404.1|17404.1|17404.1|17404.1|17404.1|17404.1|17404.1|17404.1|0
1624629470000|2021-06-25 13:57:50|17405.5|17405.5|17406.9|17406.9|17406.9|17406.9|17405.5|17405.5|0
1624629660000|2021-06-25 14:01:00|17404.1|17404.1|17402.7|17402.7|17404.1|17404.1|17402.7|17402.7|0
1624629700000|2021-06-25 14:01:40|17398.73|17398.73|17398.73|17398.73|17398.73|17398.73|17398.73|17398.73|0
1624629760000|2021-06-25 14:02:40|17400.13|17400.13|17408.06|17408.06|17408.06|17408.06|17400.13|17400.13|0
1624629870000|2021-06-25 14:04:30|17409.46|17409.46|17410.86|17410.86|17410.86|17410.86|17409.46|17409.46|0
1624629920000|2021-06-25 14:05:20|17412.26|17412.26|17412.26|17412.26|17412.26|17412.26|17412.26|17412.26|0
1624629930000|2021-06-25 14:05:30|17413.66|17413.66|17413.66|17413.66|17413.66|17413.66|17413.66|17413.66|0
1624630010000|2021-06-25 14:06:50|17412.26|17412.26|17412.26|17412.26|17412.26|17412.26|17412.26|17412.26|0
1624630070000|2021-06-25 14:07:50|17410.86|17410.86|17410.86|17410.86|17410.86|17410.86|17410.86|17410.86|0
1624630120000|2021-06-25 14:08:40|17412.26|17412.26|17408.3|17408.3|17412.26|17412.26|17408.3|17408.3|0
1624630180000|2021-06-25 14:09:40|17409.7|17409.7|17409.7|17409.7|17409.7|17409.7|17409.7|17409.7|0
1624630200000|2021-06-25 14:10:00|17411.1|17411.1|17411.1|17411.1|17411.1|17411.1|17411.1|17411.1|0
1624630250000|2021-06-25 14:10:50|17409.7|17409.7|17409.7|17409.7|17409.7|17409.7|17409.7|17409.7|0
1624630260000|2021-06-25 14:11:00|17408.3|17408.3|17408.3|17408.3|17408.3|17408.3|17408.3|17408.3|0
1624630330000|2021-06-25 14:12:10|17412.5|17412.5|17412.5|17412.5|17412.5|17412.5|17412.5|17412.5|0
1624630440000|2021-06-25 14:14:00|17413.9|17413.9|17415.3|17415.3|17416.69|17416.69|17413.9|17413.9|0
1624630500000|2021-06-25 14:15:00|17413.9|17413.9|17413.9|17413.9|17413.9|17413.9|17413.9|17413.9|0
1624630510000|2021-06-25 14:15:10|17412.5|17412.5|17411.1|17411.1|17412.5|17412.5|17411.1|17411.1|0
1624630570000|2021-06-25 14:16:10|17412.5|17412.5|17412.5|17412.5|17412.5|17412.5|17412.5|17412.5|0
1624630600000|2021-06-25 14:16:40|17416.46|17416.46|17416.46|17416.46|17416.46|17416.46|17416.46|17416.46|0
1624630620000|2021-06-25 14:17:00|17412.5|17412.5|17412.5|17412.5|17413.9|17413.9|17412.5|17412.5|0
1624630740000|2021-06-25 14:19:00|17413.9|17413.9|17413.9|17413.9|17413.9|17413.9|17413.9|17413.9|0
1624630860000|2021-06-25 14:21:00|17409.93|17409.93|17409.93|17409.93|17409.93|17409.93|17409.93|17409.93|0
1624630920000|2021-06-25 14:22:00|17412.73|17412.73|17412.73|17412.73|17412.73|17412.73|17412.73|17412.73|0
1624630930000|2021-06-25 14:22:10|17411.33|17411.33|17411.33|17411.33|17411.33|17411.33|17411.33|17411.33|0
1624630980000|2021-06-25 14:23:00|17407.36|17407.36|17407.36|17407.36|17407.36|17407.36|17407.36|17407.36|0
1624631090000|2021-06-25 14:24:50|17411.33|17411.33|17411.33|17411.33|17411.33|17411.33|17411.33|17411.33|0
1624631160000|2021-06-25 14:26:00|17409.93|17409.93|17405.97|17405.97|17409.93|17409.93|17405.97|17405.97|0
1624631170000|2021-06-25 14:26:10|17409.93|17409.93|17409.93|17409.93|17409.93|17409.93|17409.93|17409.93|0
1624631220000|2021-06-25 14:27:00|17412.73|17412.73|17412.73|17412.73|17412.73|17412.73|17412.73|17412.73|0
1624631350000|2021-06-25 14:29:10|17411.33|17411.33|17411.33|17411.33|17411.33|17411.33|17411.33|17411.33|0
1624631420000|2021-06-25 14:30:20|17415.3|17415.3|17415.3|17415.3|17415.3|17415.3|17415.3|17415.3|0
1624631520000|2021-06-25 14:32:00|17416.69|17416.69|17416.69|17416.69|17416.69|17416.69|17416.69|17416.69|0
1624631570000|2021-06-25 14:32:50|17415.3|17415.3|17415.3|17415.3|17415.3|17415.3|17415.3|17415.3|0
1624631580000|2021-06-25 14:33:00|17418.09|17418.09|17419.49|17419.49|17419.49|17419.49|17418.09|17418.09|0
1624631680000|2021-06-25 14:34:40|17420.64|17420.64|17420.64|17420.64|17420.64|17420.64|17420.64|17420.64|0
1624631760000|2021-06-25 14:36:00|17419.24|17419.24|17417.84|17417.84|17419.24|17419.24|17417.84|17417.84|0
1624631770000|2021-06-25 14:36:10|17415.05|17415.05|17415.05|17415.05|17415.05|17415.05|17415.05|17415.05|0
1624631790000|2021-06-25 14:36:30|17416.44|17416.44|17416.44|17416.44|17416.44|17416.44|17416.44|17416.44|0
1624631840000|2021-06-25 14:37:20|17415.05|17415.05|17415.05|17415.05|17415.05|17415.05|17415.05|17415.05|0
1624631880000|2021-06-25 14:38:00|17419.01|17419.01|17419.01|17419.01|17419.01|17419.01|17419.01|17419.01|0
1624631970000|2021-06-25 14:39:30|17420.41|17420.41|17420.41|17420.41|17420.41|17420.41|17420.41|17420.41|0
1624632050000|2021-06-25 14:40:50|17424.38|17424.38|17424.38|17424.38|17424.38|17424.38|17424.38|17424.38|0
1624632100000|2021-06-25 14:41:40|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|0
1624632190000|2021-06-25 14:43:10|17413.65|17413.65|17413.65|17413.65|17413.65|17413.65|17413.65|17413.65|0
1624632250000|2021-06-25 14:44:10|17417.61|17417.61|17417.61|17417.61|17417.61|17417.61|17417.61|17417.61|0
1624632270000|2021-06-25 14:44:30|17416.21|17416.21|17416.21|17416.21|17416.21|17416.21|17416.21|17416.21|0
1624632290000|2021-06-25 14:44:50|17420.18|17420.18|17420.18|17420.18|17420.18|17420.18|17420.18|17420.18|0
1624632410000|2021-06-25 14:46:50|17421.58|17421.58|17422.98|17422.98|17422.98|17422.98|17421.58|17421.58|0
1624632420000|2021-06-25 14:47:00|17425.77|17425.77|17425.77|17425.77|17425.77|17425.77|17425.77|17425.77|0
1624632440000|2021-06-25 14:47:20|17428.57|17428.57|17428.57|17428.57|17428.57|17428.57|17428.57|17428.57|0
1624632460000|2021-06-25 14:47:40|17429.97|17429.97|17431.37|17431.37|17431.37|17431.37|17429.97|17429.97|0
1624632500000|2021-06-25 14:48:20|17432.77|17432.77|17434.17|17434.17|17434.17|17434.17|17432.77|17432.77|0
1624632550000|2021-06-25 14:49:10|17435.57|17435.57|17435.57|17435.57|17435.57|17435.57|17435.57|17435.57|0
1624632560000|2021-06-25 14:49:20|17436.97|17436.97|17436.97|17436.97|17436.97|17436.97|17436.97|17436.97|0
1624632570000|2021-06-25 14:49:30|17438.37|17438.37|17438.37|17438.37|17438.37|17438.37|17438.37|17438.37|0
1624632670000|2021-06-25 14:51:10|17441.17|17441.17|17438.37|17438.37|17441.17|17441.17|17438.37|17438.37|0
1624632680000|2021-06-25 14:51:20|17436.97|17436.97|17436.97|17436.97|17436.97|17436.97|17436.97|17436.97|0
1624632690000|2021-06-25 14:51:30|17440.94|17440.94|17440.94|17440.94|17440.94|17440.94|17440.94|17440.94|0
1624632790000|2021-06-25 14:53:10|17439.54|17439.54|17439.54|17439.54|17439.54|17439.54|17439.54|17439.54|0
1624632820000|2021-06-25 14:53:40|17436.74|17436.74|17428.81|17428.81|17436.74|17436.74|17428.81|17428.81|0
1624632910000|2021-06-25 14:55:10|17427.41|17427.41|17427.41|17427.41|17427.41|17427.41|17427.41|17427.41|0
1624633030000|2021-06-25 14:57:10|17426.01|17426.01|17424.61|17424.61|17426.01|17426.01|17424.61|17424.61|0
1624633100000|2021-06-25 14:58:20|17423.21|17423.21|17423.21|17423.21|17423.21|17423.21|17423.21|17423.21|0
1624633220000|2021-06-25 15:00:20|17424.61|17424.61|17424.61|17424.61|17424.61|17424.61|17424.61|17424.61|0
1624633250000|2021-06-25 15:00:50|17420.64|17420.64|17420.64|17420.64|17420.64|17420.64|17420.64|17420.64|0
1624633420000|2021-06-25 15:03:40|17422.04|17422.04|17422.04|17422.04|17422.04|17422.04|17422.04|17422.04|0
1624633530000|2021-06-25 15:05:30|17420.64|17420.64|17420.64|17420.64|17420.64|17420.64|17420.64|17420.64|0
1624633550000|2021-06-25 15:05:50|17416.68|17416.68|17416.68|17416.68|17416.68|17416.68|17416.68|17416.68|0
1624633640000|2021-06-25 15:07:20|17415.28|17415.28|17416.68|17416.68|17416.68|17416.68|17415.28|17415.28|0
1624633670000|2021-06-25 15:07:50|17418.08|17418.08|17418.08|17418.08|17418.08|17418.08|17418.08|17418.08|0
1624633810000|2021-06-25 15:10:10|17416.68|17416.68|17420.88|17420.88|17420.88|17420.88|17416.68|17416.68|0
1624634030000|2021-06-25 15:13:50|17422.28|17422.28|17422.28|17422.28|17422.28|17422.28|17422.28|17422.28|0
1624634050000|2021-06-25 15:14:10|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|0
1624634060000|2021-06-25 15:14:20|17422.28|17422.28|17422.28|17422.28|17422.28|17422.28|17422.28|17422.28|0
1624634210000|2021-06-25 15:16:50|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|0
1624634250000|2021-06-25 15:17:30|17427.64|17427.64|17427.64|17427.64|17427.64|17427.64|17427.64|17427.64|0
1624634280000|2021-06-25 15:18:00|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|0
1624634290000|2021-06-25 15:18:10|17422.28|17422.28|17422.28|17422.28|17422.28|17422.28|17422.28|17422.28|0
1624634300000|2021-06-25 15:18:20|17420.88|17420.88|17420.88|17420.88|17420.88|17420.88|17420.88|17420.88|0
1624634390000|2021-06-25 15:19:50|17422.28|17422.28|17422.28|17422.28|17422.28|17422.28|17422.28|17422.28|0
1624634400000|2021-06-25 15:20:00|17418.31|17418.31|17419.71|17419.71|17419.71|17419.71|17418.31|17418.31|0
1624634410000|2021-06-25 15:20:10|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|0
1624634530000|2021-06-25 15:22:10|17419.71|17419.71|17419.71|17419.71|17419.71|17419.71|17419.71|17419.71|0
1624634550000|2021-06-25 15:22:30|17420.86|17420.86|17423.16|17423.16|17424.31|17424.31|17420.86|17420.86|0
1624634630000|2021-06-25 15:23:50|17427.12|17427.12|17428.52|17428.52|17428.52|17428.52|17427.12|17427.12|0
1624634640000|2021-06-25 15:24:00|17429.92|17429.92|17429.92|17429.92|17429.92|17429.92|17429.92|17429.92|0
1624634670000|2021-06-25 15:24:30|17431.32|17431.32|17431.32|17431.32|17431.32|17431.32|17431.32|17431.32|0
1624634680000|2021-06-25 15:24:40|17429.92|17429.92|17429.92|17429.92|17429.92|17429.92|17429.92|17429.92|0
1624634720000|2021-06-25 15:25:20|17428.52|17428.52|17428.52|17428.52|17428.52|17428.52|17428.52|17428.52|0
1624634740000|2021-06-25 15:25:40|17431.32|17431.32|17431.32|17431.32|17431.32|17431.32|17431.32|17431.32|0
1624634780000|2021-06-25 15:26:20|17427.36|17427.36|17427.36|17427.36|17427.36|17427.36|17427.36|17427.36|0
1624634810000|2021-06-25 15:26:50|17425.96|17425.96|17425.96|17425.96|17425.96|17425.96|17425.96|17425.96|0
1624634820000|2021-06-25 15:27:00|17427.36|17427.36|17427.36|17427.36|17427.36|17427.36|17427.36|17427.36|0
1624634870000|2021-06-25 15:27:50|17426.21|17426.21|17426.21|17426.21|17426.21|17426.21|17426.21|17426.21|0
1624634880000|2021-06-25 15:28:00|17427.36|17427.36|17427.36|17427.36|17427.36|17427.36|17427.36|17427.36|0
1624634930000|2021-06-25 15:28:50|17425.96|17425.96|17425.96|17425.96|17425.96|17425.96|17425.96|17425.96|0
1624634950000|2021-06-25 15:29:10|17427.36|17427.36|17428.76|17428.76|17428.76|17428.76|17427.36|17427.36|0
1624634990000|2021-06-25 15:29:50|17432.72|17432.72|17432.97|17432.97|17432.97|17432.97|17431.57|17431.57|0
1624864500000|2021-06-28 07:15:00|17336.54|17336.54|17336.54|17336.54|17336.54|17336.54|17336.54|17336.54|0
1624864520000|2021-06-28 07:15:20|17340.51|17340.51|17340.51|17340.51|17340.51|17340.51|17340.51|17340.51|0
1624864530000|2021-06-28 07:15:30|17341.91|17341.91|17341.91|17341.91|17341.91|17341.91|17341.91|17341.91|0
1624864630000|2021-06-28 07:17:10|17353.8|17353.8|17360.7|17360.7|17360.7|17360.7|17353.8|17353.8|0
1624864780000|2021-06-28 07:19:40|17356.73|17356.73|17356.73|17356.73|17356.73|17356.73|17356.73|17356.73|0
1624864790000|2021-06-28 07:19:50|17348.8|17348.8|17348.8|17348.8|17348.8|17348.8|17348.8|17348.8|0
1624864810000|2021-06-28 07:20:10|17344.84|17344.84|17344.84|17344.84|17344.84|17344.84|17344.84|17344.84|0
1624864890000|2021-06-28 07:21:30|17342.04|17342.04|17342.04|17342.04|17342.04|17342.04|17342.04|17342.04|0
1624865140000|2021-06-28 07:25:40|17330.84|17330.84|17330.84|17330.84|17330.84|17330.84|17330.84|17330.84|0
1624865150000|2021-06-28 07:25:50|17326.88|17326.88|17326.88|17326.88|17326.88|17326.88|17326.88|17326.88|0
1624865170000|2021-06-28 07:26:10|17324.08|17324.08|17335.97|17335.97|17339.94|17339.94|17324.08|17324.08|0
1624865180000|2021-06-28 07:26:20|17338.77|17338.77|17344.14|17344.14|17344.14|17344.14|17338.77|17338.77|0
1624865220000|2021-06-28 07:27:00|17345.54|17345.54|17345.54|17345.54|17345.54|17345.54|17345.54|17345.54|0
1624865240000|2021-06-28 07:27:20|17346.94|17346.94|17346.94|17346.94|17346.94|17346.94|17346.94|17346.94|0
1624865270000|2021-06-28 07:27:50|17345.54|17345.54|17345.54|17345.54|17345.54|17345.54|17345.54|17345.54|0
1624865300000|2021-06-28 07:28:20|17349.74|17349.74|17352.53|17352.53|17352.53|17352.53|17349.74|17349.74|0
1624865380000|2021-06-28 07:29:40|17353.93|17353.93|17353.93|17353.93|17353.93|17353.93|17353.93|17353.93|0
1624865400000|2021-06-28 07:30:00|17349.97|17349.97|17346|17346|17349.97|17349.97|17346|17346|0
1624865420000|2021-06-28 07:30:20|17347.4|17347.4|17347.4|17347.4|17347.4|17347.4|17347.4|17347.4|0
1624865430000|2021-06-28 07:30:30|17348.8|17348.8|17353|17353|17353|17353|17348.8|17348.8|0
1624865470000|2021-06-28 07:31:10|17356.97|17356.97|17356.97|17356.97|17356.97|17356.97|17356.97|17356.97|0
1624865550000|2021-06-28 07:32:30|17358.37|17358.37|17358.37|17358.37|17358.37|17358.37|17358.37|17358.37|0
1624865560000|2021-06-28 07:32:40|17356.97|17356.97|17356.97|17356.97|17356.97|17356.97|17356.97|17356.97|0
1624865610000|2021-06-28 07:33:30|17353|17353|17353|17353|17353|17353|17353|17353|0
1624865690000|2021-06-28 07:34:50|17351.6|17351.6|17351.6|17351.6|17351.6|17351.6|17351.6|17351.6|0
1624865720000|2021-06-28 07:35:20|17339.71|17339.71|17331.78|17331.78|17339.71|17339.71|17331.78|17331.78|0
1624865750000|2021-06-28 07:35:50|17327.58|17327.58|17327.58|17327.58|17327.58|17327.58|17327.58|17327.58|0
1624865790000|2021-06-28 07:36:30|17323.61|17323.61|17327.58|17327.58|17327.58|17327.58|17323.61|17323.61|0
1624865800000|2021-06-28 07:36:40|17331.54|17331.54|17335.51|17335.51|17335.51|17335.51|17331.54|17331.54|0
1624865880000|2021-06-28 07:38:00|17334.11|17334.11|17334.11|17334.11|17334.11|17334.11|17334.11|17334.11|0
1624865970000|2021-06-28 07:39:30|17330.14|17330.14|17323.4|17323.4|17330.14|17330.14|17323.4|17323.4|0
1624866100000|2021-06-28 07:41:40|17322.25|17322.25|17322.25|17322.25|17322.25|17322.25|17322.25|17322.25|0
1624866130000|2021-06-28 07:42:10|17315.25|17315.25|17313.85|17313.85|17315.25|17315.25|17313.85|17313.85|0
1624866240000|2021-06-28 07:44:00|17312.45|17312.45|17312.45|17312.45|17312.45|17312.45|17312.45|17312.45|0
1624866270000|2021-06-28 07:44:30|17306.85|17306.85|17306.85|17306.85|17306.85|17306.85|17306.85|17306.85|0
1624866360000|2021-06-28 07:46:00|17304.55|17304.55|17304.55|17304.55|17304.55|17304.55|17304.55|17304.55|0
1624866380000|2021-06-28 07:46:20|17305.95|17305.95|17305.95|17305.95|17305.95|17305.95|17305.95|17305.95|0
1624866520000|2021-06-28 07:48:40|17303.15|17303.15|17303.15|17303.15|17303.15|17303.15|17303.15|17303.15|0
1624866610000|2021-06-28 07:50:10|17300.35|17300.35|17299.21|17299.21|17300.35|17300.35|17299.21|17299.21|0
1624866630000|2021-06-28 07:50:30|17303.17|17303.17|17303.17|17303.17|17303.17|17303.17|17303.17|17303.17|0
1624866840000|2021-06-28 07:54:00|17299.21|17299.21|17299.21|17299.21|17299.21|17299.21|17299.21|17299.21|0
1624866910000|2021-06-28 07:55:10|17298.06|17298.06|17298.06|17298.06|17298.06|17298.06|17298.06|17298.06|0
1624866930000|2021-06-28 07:55:30|17288.26|17288.26|17288.26|17288.26|17288.26|17288.26|17288.26|17288.26|0
1624866980000|2021-06-28 07:56:20|17284.29|17284.29|17284.29|17284.29|17284.29|17284.29|17284.29|17284.29|0
1624867100000|2021-06-28 07:58:20|17288.26|17288.26|17288.26|17288.26|17288.26|17288.26|17288.26|17288.26|0
1624867120000|2021-06-28 07:58:40|17292.22|17292.22|17292.22|17292.22|17292.22|17292.22|17292.22|17292.22|0
1624867200000|2021-06-28 08:00:00|17285.23|17285.23|17281.26|17281.26|17285.23|17285.23|17281.26|17281.26|0
1624867250000|2021-06-28 08:00:50|17280.11|17280.11|17280.11|17280.11|17280.11|17280.11|17280.11|17280.11|0
1624867290000|2021-06-28 08:01:30|17288.04|17288.04|17290.84|17290.84|17290.84|17290.84|17288.04|17288.04|0
1624867380000|2021-06-28 08:03:00|17289.44|17289.44|17289.44|17289.44|17289.44|17289.44|17289.44|17289.44|0
1624867410000|2021-06-28 08:03:30|17293.64|17293.64|17293.64|17293.64|17293.64|17293.64|17293.64|17293.64|0
1624867430000|2021-06-28 08:03:50|17292.24|17292.24|17292.24|17292.24|17292.24|17292.24|17292.24|17292.24|0
1624867440000|2021-06-28 08:04:00|17290.84|17290.84|17289.44|17289.44|17290.84|17290.84|17289.44|17289.44|0
1624867460000|2021-06-28 08:04:20|17290.84|17290.84|17290.84|17290.84|17290.84|17290.84|17290.84|17290.84|0
1624867500000|2021-06-28 08:05:00|17288.04|17288.04|17288.04|17288.04|17288.04|17288.04|17288.04|17288.04|0
1624867530000|2021-06-28 08:05:30|17286.64|17286.64|17286.64|17286.64|17286.64|17286.64|17286.64|17286.64|0
1624867540000|2021-06-28 08:05:40|17278.71|17278.71|17278.71|17278.71|17278.71|17278.71|17278.71|17278.71|0
1624867560000|2021-06-28 08:06:00|17270.78|17270.78|17270.78|17270.78|17270.78|17270.78|17270.78|17270.78|0
1624867590000|2021-06-28 08:06:30|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|0
1624867650000|2021-06-28 08:07:30|17270.55|17270.55|17270.55|17270.55|17270.55|17270.55|17270.55|17270.55|0
1624867790000|2021-06-28 08:09:50|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|17266.58|0
1624867870000|2021-06-28 08:11:10|17265.44|17265.44|17264.29|17264.29|17265.44|17265.44|17264.29|17264.29|0
1624868130000|2021-06-28 08:15:30|17260.32|17260.32|17260.32|17260.32|17260.32|17260.32|17260.32|17260.32|0
1624868140000|2021-06-28 08:15:40|17250.52|17250.52|17247.73|17247.73|17250.52|17250.52|17247.73|17247.73|0
1624868170000|2021-06-28 08:16:10|17249.12|17249.12|17253.32|17253.32|17253.32|17253.32|17249.12|17249.12|0
1624868180000|2021-06-28 08:16:20|17257.29|17257.29|17257.29|17257.29|17257.29|17257.29|17257.29|17257.29|0
1624868320000|2021-06-28 08:18:40|17253.32|17253.32|17253.32|17253.32|17253.32|17253.32|17253.32|17253.32|0
1624868340000|2021-06-28 08:19:00|17250.52|17250.52|17250.52|17250.52|17250.52|17250.52|17250.52|17250.52|0
1624868420000|2021-06-28 08:20:20|17249.12|17249.12|17249.12|17249.12|17249.12|17249.12|17249.12|17249.12|0
1624868490000|2021-06-28 08:21:30|17247.73|17247.73|17246.33|17246.33|17247.73|17247.73|17246.33|17246.33|0
1624868510000|2021-06-28 08:21:50|17244.93|17244.93|17244.93|17244.93|17244.93|17244.93|17244.93|17244.93|0
1624868570000|2021-06-28 08:22:50|17237|17237|17235.85|17235.85|17237|17237|17235.85|17235.85|0
1624868610000|2021-06-28 08:23:30|17239.81|17239.81|17239.81|17239.81|17239.81|17239.81|17239.81|17239.81|0
1624868700000|2021-06-28 08:25:00|17237.01|17237.01|17237.01|17237.01|17237.01|17237.01|17237.01|17237.01|0
1624868710000|2021-06-28 08:25:10|17234.21|17234.21|17234.21|17234.21|17234.21|17234.21|17234.21|17234.21|0
1624869020000|2021-06-28 08:30:20|17230.02|17230.02|17230.02|17230.02|17230.02|17230.02|17230.02|17230.02|0
1624869070000|2021-06-28 08:31:10|17233.98|17233.98|17233.98|17233.98|17233.98|17233.98|17233.98|17233.98|0
1624869090000|2021-06-28 08:31:30|17232.58|17232.58|17232.58|17232.58|17232.58|17232.58|17232.58|17232.58|0
1624869100000|2021-06-28 08:31:40|17240.51|17240.51|17245.88|17245.88|17245.88|17245.88|17240.51|17240.51|0
1624869130000|2021-06-28 08:32:10|17244.48|17244.48|17245.88|17245.88|17245.88|17245.88|17244.48|17244.48|0
1624869270000|2021-06-28 08:34:30|17247.28|17247.28|17247.28|17247.28|17247.28|17247.28|17247.28|17247.28|0
1624869280000|2021-06-28 08:34:40|17250.07|17250.07|17248.68|17248.68|17250.07|17250.07|17248.68|17248.68|0
1624869370000|2021-06-28 08:36:10|17245.88|17245.88|17247.28|17247.28|17247.28|17247.28|17244.48|17244.48|0
1624869410000|2021-06-28 08:36:50|17248.68|17248.68|17248.68|17248.68|17248.68|17248.68|17248.68|17248.68|0
1624869500000|2021-06-28 08:38:20|17249.82|17249.82|17249.82|17249.82|17249.82|17249.82|17249.82|17249.82|0
1624869520000|2021-06-28 08:38:40|17252.62|17252.62|17252.62|17252.62|17252.62|17252.62|17252.62|17252.62|0
1624869550000|2021-06-28 08:39:10|17264.52|17264.52|17263.12|17263.12|17264.52|17264.52|17263.12|17263.12|0
1624869580000|2021-06-28 08:39:40|17267.09|17267.09|17267.09|17267.09|17267.09|17267.09|17267.09|17267.09|0
1624869620000|2021-06-28 08:40:20|17265.69|17265.69|17264.29|17264.29|17265.69|17265.69|17264.29|17264.29|0
1624869640000|2021-06-28 08:40:40|17265.69|17265.69|17265.69|17265.69|17265.69|17265.69|17265.69|17265.69|0
1624869650000|2021-06-28 08:40:50|17257.76|17257.76|17257.76|17257.76|17257.76|17257.76|17257.76|17257.76|0
1624869740000|2021-06-28 08:42:20|17261.72|17261.72|17261.72|17261.72|17261.72|17261.72|17261.72|17261.72|0
1624869780000|2021-06-28 08:43:00|17263.12|17263.12|17263.12|17263.12|17263.12|17263.12|17263.12|17263.12|0
1624869860000|2021-06-28 08:44:20|17261.97|17261.97|17261.97|17261.97|17261.97|17261.97|17261.97|17261.97|0
1624869900000|2021-06-28 08:45:00|17258.01|17258.01|17254.04|17254.04|17258.01|17258.01|17254.04|17254.04|0
1624869920000|2021-06-28 08:45:20|17255.19|17255.19|17255.19|17255.19|17255.19|17255.19|17255.19|17255.19|0
1624869930000|2021-06-28 08:45:30|17259.15|17259.15|17259.15|17259.15|17259.15|17259.15|17259.15|17259.15|0
1624869960000|2021-06-28 08:46:00|17260.55|17260.55|17259.15|17259.15|17260.55|17260.55|17259.15|17259.15|0
1624870050000|2021-06-28 08:47:30|17263.12|17263.12|17263.12|17263.12|17263.12|17263.12|17263.12|17263.12|0
1624870060000|2021-06-28 08:47:40|17261.72|17261.72|17257.76|17257.76|17261.72|17261.72|17257.76|17257.76|0
1624870260000|2021-06-28 08:51:00|17253.79|17253.79|17253.79|17253.79|17253.79|17253.79|17253.79|17253.79|0
1624870390000|2021-06-28 08:53:10|17250.99|17250.99|17248.19|17248.19|17250.99|17250.99|17248.19|17248.19|0
1624870530000|2021-06-28 08:55:30|17249.59|17249.59|17249.59|17249.59|17249.59|17249.59|17249.59|17249.59|0
1624870620000|2021-06-28 08:57:00|17250.99|17250.99|17249.59|17249.59|17250.99|17250.99|17249.59|17249.59|0
1624870650000|2021-06-28 08:57:30|17252.39|17252.39|17252.39|17252.39|17252.39|17252.39|17252.39|17252.39|0
1624870690000|2021-06-28 08:58:10|17248.43|17248.43|17248.43|17248.43|17248.43|17248.43|17248.43|17248.43|0
1624870800000|2021-06-28 09:00:00|17249.82|17249.82|17249.82|17249.82|17249.82|17249.82|17249.82|17249.82|0
1624870820000|2021-06-28 09:00:20|17254.02|17254.02|17254.02|17254.02|17254.02|17254.02|17254.02|17254.02|0
1624870860000|2021-06-28 09:01:00|17256.82|17256.82|17256.82|17256.82|17256.82|17256.82|17256.82|17256.82|0
1624870870000|2021-06-28 09:01:10|17259.62|17259.62|17262.42|17262.42|17262.42|17262.42|17259.62|17259.62|0
1624870900000|2021-06-28 09:01:40|17258.45|17258.45|17258.45|17258.45|17258.45|17258.45|17258.45|17258.45|0
1624870920000|2021-06-28 09:02:00|17255.66|17255.66|17255.66|17255.66|17255.66|17255.66|17255.66|17255.66|0
1624870950000|2021-06-28 09:02:30|17258.45|17258.45|17257.06|17257.06|17258.45|17258.45|17257.06|17257.06|0
1624871020000|2021-06-28 09:03:40|17258.45|17258.45|17262.65|17262.65|17262.65|17262.65|17258.45|17258.45|0
1624871050000|2021-06-28 09:04:10|17264.05|17264.05|17268.02|17268.02|17268.02|17268.02|17264.05|17264.05|0
1624871070000|2021-06-28 09:04:30|17270.82|17270.82|17272.22|17272.22|17272.22|17272.22|17270.82|17270.82|0
1624871110000|2021-06-28 09:05:10|17276.18|17276.18|17280.15|17280.15|17280.15|17280.15|17276.18|17276.18|0
1624871120000|2021-06-28 09:05:20|17284.11|17284.11|17284.11|17284.11|17284.11|17284.11|17284.11|17284.11|0
1624871150000|2021-06-28 09:05:50|17281.31|17281.31|17281.31|17281.31|17281.31|17281.31|17281.31|17281.31|0
1624871200000|2021-06-28 09:06:40|17282.71|17282.71|17282.71|17282.71|17282.71|17282.71|17282.71|17282.71|0
1624871240000|2021-06-28 09:07:20|17281.31|17281.31|17281.31|17281.31|17281.31|17281.31|17281.31|17281.31|0
1624871260000|2021-06-28 09:07:40|17282.71|17282.71|17282.71|17282.71|17282.71|17282.71|17282.71|17282.71|0
1624871350000|2021-06-28 09:09:10|17281.56|17281.56|17281.56|17281.56|17281.56|17281.56|17281.56|17281.56|0
1624871370000|2021-06-28 09:09:30|17282.96|17282.96|17282.96|17282.96|17282.96|17282.96|17282.96|17282.96|0
1624871390000|2021-06-28 09:09:50|17285.76|17285.76|17287.16|17287.16|17287.16|17287.16|17285.76|17285.76|0
1624871410000|2021-06-28 09:10:10|17291.13|17291.13|17291.13|17291.13|17291.13|17291.13|17291.13|17291.13|0
1624871450000|2021-06-28 09:10:50|17295.09|17295.09|17295.09|17295.09|17295.09|17295.09|17295.09|17295.09|0
1624871460000|2021-06-28 09:11:00|17297.89|17297.89|17297.89|17297.89|17297.89|17297.89|17297.89|17297.89|0
1624871510000|2021-06-28 09:11:50|17296.49|17296.49|17296.49|17296.49|17296.49|17296.49|17296.49|17296.49|0
1624871530000|2021-06-28 09:12:10|17297.89|17297.89|17301.86|17301.86|17301.86|17301.86|17297.89|17297.89|0
1624871580000|2021-06-28 09:13:00|17296.26|17296.26|17301.86|17301.86|17301.86|17301.86|17296.26|17296.26|0
1624871650000|2021-06-28 09:14:10|17305.82|17305.82|17305.82|17305.82|17305.82|17305.82|17305.82|17305.82|0
1624871710000|2021-06-28 09:15:10|17309.79|17309.79|17301.62|17301.62|17309.79|17309.79|17301.62|17301.62|0
1624871770000|2021-06-28 09:16:10|17300.47|17300.47|17296.51|17296.51|17300.47|17300.47|17296.51|17296.51|0
1624871790000|2021-06-28 09:16:30|17300.47|17300.47|17300.47|17300.47|17300.47|17300.47|17300.47|17300.47|0
1624871850000|2021-06-28 09:17:30|17308.4|17308.4|17308.4|17308.4|17308.4|17308.4|17308.4|17308.4|0
1624871860000|2021-06-28 09:17:40|17312.37|17312.37|17312.37|17312.37|17312.37|17312.37|17312.37|17312.37|0
1624871890000|2021-06-28 09:18:10|17308.4|17308.4|17308.4|17308.4|17308.4|17308.4|17308.4|17308.4|0
1624871900000|2021-06-28 09:18:20|17309.8|17309.8|17309.8|17309.8|17309.8|17309.8|17309.8|17309.8|0
1624872070000|2021-06-28 09:21:10|17312.6|17312.6|17311.2|17311.2|17312.6|17312.6|17311.2|17311.2|0
1624872130000|2021-06-28 09:22:10|17309.8|17309.8|17309.8|17309.8|17309.8|17309.8|17309.8|17309.8|0
1624872210000|2021-06-28 09:23:30|17311.2|17311.2|17315.17|17315.17|17315.17|17315.17|17311.2|17311.2|0
1624872300000|2021-06-28 09:25:00|17313.77|17313.77|17313.77|17313.77|17313.77|17313.77|17313.77|17313.77|0
1624872310000|2021-06-28 09:25:10|17312.37|17312.37|17312.37|17312.37|17312.37|17312.37|17312.37|17312.37|0
1624872410000|2021-06-28 09:26:50|17320.3|17320.3|17320.3|17320.3|17320.3|17320.3|17320.3|17320.3|0
1624872420000|2021-06-28 09:27:00|17319.15|17319.15|17318|17318|17319.15|17319.15|17318|17318|0
1624872430000|2021-06-28 09:27:10|17319.4|17319.4|17319.4|17319.4|17319.4|17319.4|17319.4|17319.4|0
1624872490000|2021-06-28 09:28:10|17315.44|17315.44|17316.84|17316.84|17316.84|17316.84|17315.44|17315.44|0
1624872500000|2021-06-28 09:28:20|17319.63|17319.63|17319.63|17319.63|17319.63|17319.63|17319.63|17319.63|0
1624872520000|2021-06-28 09:28:40|17323.83|17323.83|17325.23|17325.23|17325.23|17325.23|17323.83|17323.83|0
1624872540000|2021-06-28 09:29:00|17322.43|17322.43|17322.43|17322.43|17322.43|17322.43|17322.43|17322.43|0
1624872570000|2021-06-28 09:29:30|17321.03|17321.03|17321.03|17321.03|17321.03|17321.03|17321.03|17321.03|0
1624872630000|2021-06-28 09:30:30|17317.07|17317.07|17317.07|17317.07|17317.07|17317.07|17317.07|17317.07|0
1624872680000|2021-06-28 09:31:20|17309.14|17309.14|17309.14|17309.14|17309.14|17309.14|17309.14|17309.14|0
1624872690000|2021-06-28 09:31:30|17305.17|17305.17|17305.17|17305.17|17305.17|17305.17|17305.17|17305.17|0
1624872770000|2021-06-28 09:32:50|17306.57|17306.57|17306.57|17306.57|17306.57|17306.57|17306.57|17306.57|0
1624872810000|2021-06-28 09:33:30|17305.42|17305.42|17305.42|17305.42|17305.42|17305.42|17305.42|17305.42|0
1624872890000|2021-06-28 09:34:50|17309.39|17309.39|17309.39|17309.39|17309.39|17309.39|17309.39|17309.39|0
1624872900000|2021-06-28 09:35:00|17313.35|17313.35|17317.32|17317.32|17317.32|17317.32|17313.35|17313.35|0
1624872930000|2021-06-28 09:35:30|17314.52|17314.52|17315.92|17315.92|17315.92|17315.92|17314.52|17314.52|0
1624872940000|2021-06-28 09:35:40|17317.07|17317.07|17317.07|17317.07|17317.07|17317.07|17317.07|17317.07|0
1624873030000|2021-06-28 09:37:10|17321.03|17321.03|17321.03|17321.03|17321.03|17321.03|17321.03|17321.03|0
1624873180000|2021-06-28 09:39:40|17319.63|17319.63|17319.63|17319.63|17319.63|17319.63|17319.63|17319.63|0
1624873260000|2021-06-28 09:41:00|17321.03|17321.03|17322.43|17322.43|17322.43|17322.43|17321.03|17321.03|0
1624873270000|2021-06-28 09:41:10|17325.23|17325.23|17325.23|17325.23|17325.23|17325.23|17325.23|17325.23|0
1624873330000|2021-06-28 09:42:10|17333.16|17333.16|17334.56|17334.56|17334.56|17334.56|17333.16|17333.16|0
1624873480000|2021-06-28 09:44:40|17336.86|17336.86|17336.86|17336.86|17336.86|17336.86|17336.86|17336.86|0
1624873520000|2021-06-28 09:45:20|17338.26|17338.26|17338.26|17338.26|17338.26|17338.26|17338.26|17338.26|0
1624873550000|2021-06-28 09:45:50|17339.66|17339.66|17342.46|17342.46|17342.46|17342.46|17339.66|17339.66|0
1624873620000|2021-06-28 09:47:00|17338.26|17338.26|17338.26|17338.26|17338.26|17338.26|17338.26|17338.26|0
1624873640000|2021-06-28 09:47:20|17334.29|17334.29|17334.29|17334.29|17334.29|17334.29|17334.29|17334.29|0
1624873650000|2021-06-28 09:47:30|17330.33|17330.33|17330.33|17330.33|17330.33|17330.33|17330.33|17330.33|0
1624873670000|2021-06-28 09:47:50|17333.13|17333.13|17333.13|17333.13|17333.13|17333.13|17333.13|17333.13|0
1624873690000|2021-06-28 09:48:10|17330.33|17330.33|17328.93|17328.93|17330.33|17330.33|17328.93|17328.93|0
1624873740000|2021-06-28 09:49:00|17326.13|17326.13|17322.17|17322.17|17326.13|17326.13|17322.17|17322.17|0
1624873780000|2021-06-28 09:49:40|17326.13|17326.13|17326.13|17326.13|17326.13|17326.13|17326.13|17326.13|0
1624873790000|2021-06-28 09:49:50|17322.17|17322.17|17322.17|17322.17|17322.17|17322.17|17322.17|17322.17|0
1624873840000|2021-06-28 09:50:40|17320.77|17320.77|17320.77|17320.77|17320.77|17320.77|17320.77|17320.77|0
1624873890000|2021-06-28 09:51:30|17328.7|17328.7|17328.7|17328.7|17328.7|17328.7|17328.7|17328.7|0
1624873910000|2021-06-28 09:51:50|17324.73|17324.73|17324.73|17324.73|17324.73|17324.73|17324.73|17324.73|0
1624873930000|2021-06-28 09:52:10|17328.7|17328.7|17328.7|17328.7|17328.7|17328.7|17328.7|17328.7|0
1624873960000|2021-06-28 09:52:40|17326.4|17326.4|17326.4|17326.4|17326.4|17326.4|17326.4|17326.4|0
1624874070000|2021-06-28 09:54:30|17330.36|17330.36|17330.36|17330.36|17330.36|17330.36|17330.36|17330.36|0
1624874220000|2021-06-28 09:57:00|17333.16|17333.16|17333.16|17333.16|17333.16|17333.16|17333.16|17333.16|0
1624874410000|2021-06-28 10:00:10|17329.2|17329.2|17329.2|17329.2|17329.2|17329.2|17329.2|17329.2|0
1624874540000|2021-06-28 10:02:20|17323.6|17323.6|17323.6|17323.6|17323.6|17323.6|17323.6|17323.6|0
1624874610000|2021-06-28 10:03:30|17329.2|17329.2|17332|17332|17332|17332|17329.2|17329.2|0
1624874640000|2021-06-28 10:04:00|17330.6|17330.6|17330.6|17330.6|17330.6|17330.6|17330.6|17330.6|0
1624874680000|2021-06-28 10:04:40|17326.63|17326.63|17326.63|17326.63|17326.63|17326.63|17326.63|17326.63|0
1624874710000|2021-06-28 10:05:10|17322.67|17322.67|17318.7|17318.7|17322.67|17322.67|17318.7|17318.7|0
1624874820000|2021-06-28 10:07:00|17322.67|17322.67|17322.67|17322.67|17322.67|17322.67|17322.67|17322.67|0
1624874850000|2021-06-28 10:07:30|17321.27|17321.27|17321.27|17321.27|17321.27|17321.27|17321.27|17321.27|0
1624874860000|2021-06-28 10:07:40|17317.3|17317.3|17317.3|17317.3|17317.3|17317.3|17317.3|17317.3|0
1624875060000|2021-06-28 10:11:00|17313.34|17313.34|17313.34|17313.34|17313.34|17313.34|17313.34|17313.34|0
1624875110000|2021-06-28 10:11:50|17309.37|17309.37|17309.37|17309.37|17309.37|17309.37|17309.37|17309.37|0
1624875140000|2021-06-28 10:12:20|17307.97|17307.97|17307.97|17307.97|17307.97|17307.97|17307.97|17307.97|0
1624875180000|2021-06-28 10:13:00|17306.57|17306.57|17303.77|17303.77|17306.57|17306.57|17303.77|17303.77|0
1624875190000|2021-06-28 10:13:10|17302.37|17302.37|17302.37|17302.37|17302.37|17302.37|17302.37|17302.37|0
1624875200000|2021-06-28 10:13:20|17300.97|17300.97|17300.97|17300.97|17300.97|17300.97|17300.97|17300.97|0
1624875210000|2021-06-28 10:13:30|17297.01|17297.01|17300.97|17300.97|17300.97|17300.97|17297.01|17297.01|0
1624875220000|2021-06-28 10:13:40|17303.77|17303.77|17303.77|17303.77|17303.77|17303.77|17303.77|17303.77|0
1624875240000|2021-06-28 10:14:00|17305.17|17305.17|17305.17|17305.17|17305.17|17305.17|17305.17|17305.17|0
1624875310000|2021-06-28 10:15:10|17303.77|17303.77|17303.77|17303.77|17303.77|17303.77|17303.77|17303.77|0
1624875350000|2021-06-28 10:15:50|17302.37|17302.37|17302.37|17302.37|17302.37|17302.37|17302.37|17302.37|0
1624875380000|2021-06-28 10:16:20|17300.97|17300.97|17300.97|17300.97|17300.97|17300.97|17299.57|17299.57|0
1624875430000|2021-06-28 10:17:10|17299.57|17299.57|17299.57|17299.57|17299.57|17299.57|17299.57|17299.57|0
1624875440000|2021-06-28 10:17:20|17300.97|17300.97|17298.68|17298.68|17300.97|17300.97|17298.68|17298.68|0
1624875500000|2021-06-28 10:18:20|17300.08|17300.08|17300.08|17300.08|17300.08|17300.08|17300.08|17300.08|0
1624875510000|2021-06-28 10:18:30|17301.47|17301.47|17301.47|17301.47|17301.47|17301.47|17301.47|17301.47|0
1624875730000|2021-06-28 10:22:10|17300.08|17300.08|17300.08|17300.08|17300.08|17300.08|17300.08|17300.08|0
1624875740000|2021-06-28 10:22:20|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|0
1624875760000|2021-06-28 10:22:40|17294.71|17294.71|17294.71|17294.71|17294.71|17294.71|17294.71|17294.71|0
1624875770000|2021-06-28 10:22:50|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|17298.68|0
1624875780000|2021-06-28 10:23:00|17300.08|17300.08|17300.08|17300.08|17300.08|17300.08|17300.08|17300.08|0
1624875900000|2021-06-28 10:25:00|17302.87|17302.87|17302.87|17302.87|17302.87|17302.87|17302.87|17302.87|0
1624875920000|2021-06-28 10:25:20|17306.84|17306.84|17310.8|17310.8|17310.8|17310.8|17306.84|17306.84|0
1624876050000|2021-06-28 10:27:30|17312.2|17312.2|17312.2|17312.2|17312.2|17312.2|17312.2|17312.2|0
1624876170000|2021-06-28 10:29:30|17313.6|17313.6|17320.37|17320.37|17320.37|17320.37|17313.6|17313.6|0
1624876210000|2021-06-28 10:30:10|17318.97|17318.97|17315|17315|17318.97|17318.97|17315|17315|0
1624876270000|2021-06-28 10:31:10|17313.6|17313.6|17313.6|17313.6|17313.6|17313.6|17313.6|17313.6|0
1624876310000|2021-06-28 10:31:50|17315|17315|17315|17315|17315|17315|17315|17315|0
1624876360000|2021-06-28 10:32:40|17313.6|17313.6|17313.6|17313.6|17313.6|17313.6|17313.6|17313.6|0
1624876430000|2021-06-28 10:33:50|17315|17315|17316.4|17316.4|17316.4|17316.4|17315|17315|0
1624876460000|2021-06-28 10:34:20|17317.8|17317.8|17317.8|17317.8|17317.8|17317.8|17317.8|17317.8|0
1624876490000|2021-06-28 10:34:50|17319.2|17319.2|17317.8|17317.8|17319.2|17319.2|17317.8|17317.8|0
1624876530000|2021-06-28 10:35:30|17313.84|17313.84|17313.84|17313.84|17313.84|17313.84|17313.84|17313.84|0
1624876650000|2021-06-28 10:37:30|17312.44|17312.44|17312.44|17312.44|17312.44|17312.44|17312.44|17312.44|0
1624876660000|2021-06-28 10:37:40|17308.47|17308.47|17308.47|17308.47|17308.47|17308.47|17308.47|17308.47|0
1624876730000|2021-06-28 10:38:50|17316.4|17316.4|17321.77|17321.77|17321.77|17321.77|17316.4|17316.4|0
1624876810000|2021-06-28 10:40:10|17320.62|17320.62|17320.62|17320.62|17320.62|17320.62|17320.62|17320.62|0
1624876860000|2021-06-28 10:41:00|17319.22|17319.22|17319.22|17319.22|17319.22|17319.22|17319.22|17319.22|0
1624876890000|2021-06-28 10:41:30|17317.82|17317.82|17317.82|17317.82|17317.82|17317.82|17317.82|17317.82|0
1624877030000|2021-06-28 10:43:50|17321.78|17321.78|17321.78|17321.78|17321.78|17321.78|17321.78|17321.78|0
1624877040000|2021-06-28 10:44:00|17317.82|17317.82|17317.82|17317.82|17317.82|17317.82|17317.82|17317.82|0
1624877100000|2021-06-28 10:45:00|17316.67|17316.67|17316.67|17316.67|17316.67|17316.67|17316.67|17316.67|0
1624877320000|2021-06-28 10:48:40|17313.87|17313.87|17313.87|17313.87|17313.87|17313.87|17313.87|17313.87|0
1624877480000|2021-06-28 10:51:20|17311.07|17311.07|17311.07|17311.07|17311.07|17311.07|17311.07|17311.07|0
1624877540000|2021-06-28 10:52:20|17306.87|17306.87|17306.87|17306.87|17306.87|17306.87|17306.87|17306.87|0
1624877580000|2021-06-28 10:53:00|17302.68|17302.68|17302.68|17302.68|17302.68|17302.68|17302.68|17302.68|0
1624877750000|2021-06-28 10:55:50|17299.88|17299.88|17302.68|17302.68|17302.68|17302.68|17299.88|17299.88|0
1624877850000|2021-06-28 10:57:30|17304.07|17304.07|17304.07|17304.07|17304.07|17304.07|17304.07|17304.07|0
1624877880000|2021-06-28 10:58:00|17302.68|17302.68|17302.68|17302.68|17302.68|17302.68|17302.68|17302.68|0
1624877950000|2021-06-28 10:59:10|17298.71|17298.71|17298.71|17298.71|17298.71|17298.71|17298.71|17298.71|0
1624877990000|2021-06-28 10:59:50|17294.74|17294.74|17293.35|17293.35|17294.74|17294.74|17293.35|17293.35|0
1624878070000|2021-06-28 11:01:10|17290.55|17290.55|17290.55|17290.55|17290.55|17290.55|17290.55|17290.55|0
1624878120000|2021-06-28 11:02:00|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|0
1624878180000|2021-06-28 11:03:00|17290.55|17290.55|17290.55|17290.55|17290.55|17290.55|17290.55|17290.55|0
1624878190000|2021-06-28 11:03:10|17289.4|17289.4|17289.4|17289.4|17289.4|17289.4|17289.4|17289.4|0
1624878210000|2021-06-28 11:03:30|17290.8|17290.8|17290.8|17290.8|17290.8|17290.8|17290.8|17290.8|0
1624878220000|2021-06-28 11:03:40|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|0
1624878260000|2021-06-28 11:04:20|17295.91|17295.91|17300.11|17300.11|17300.11|17300.11|17295.91|17295.91|0
1624878290000|2021-06-28 11:04:50|17304.07|17304.07|17304.07|17304.07|17304.07|17304.07|17304.07|17304.07|0
1624878390000|2021-06-28 11:06:30|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|0
1624878420000|2021-06-28 11:07:00|17298.48|17298.48|17297.08|17297.08|17298.48|17298.48|17297.08|17297.08|0
1624878500000|2021-06-28 11:08:20|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|0
1624878520000|2021-06-28 11:08:40|17301.28|17301.28|17301.28|17301.28|17301.28|17301.28|17301.28|17301.28|0
1624878570000|2021-06-28 11:09:30|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|0
1624878590000|2021-06-28 11:09:50|17298.48|17298.48|17298.48|17298.48|17298.48|17298.48|17298.48|17298.48|0
1624878770000|2021-06-28 11:12:50|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|0
1624878900000|2021-06-28 11:15:00|17297.58|17297.58|17298.73|17298.73|17298.73|17298.73|17297.58|17297.58|0
1624879140000|2021-06-28 11:19:00|17300.13|17300.13|17304.09|17304.09|17304.09|17304.09|17300.13|17300.13|0
1624879150000|2021-06-28 11:19:10|17305.49|17305.49|17305.49|17305.49|17305.49|17305.49|17305.49|17305.49|0
1624879170000|2021-06-28 11:19:30|17306.89|17306.89|17306.89|17306.89|17306.89|17306.89|17306.89|17306.89|0
1624879250000|2021-06-28 11:20:50|17310.86|17310.86|17310.86|17310.86|17310.86|17310.86|17310.86|17310.86|0
1624879320000|2021-06-28 11:22:00|17312.26|17312.26|17316.22|17316.22|17316.22|17316.22|17312.26|17312.26|0
1624879330000|2021-06-28 11:22:10|17317.37|17317.37|17317.37|17317.37|17317.37|17317.37|17317.37|17317.37|0
1624879340000|2021-06-28 11:22:20|17320.17|17320.17|17320.17|17320.17|17320.17|17320.17|17320.17|17320.17|0
1624879350000|2021-06-28 11:22:30|17324.13|17324.13|17324.13|17324.13|17324.13|17324.13|17324.13|17324.13|0
1624879410000|2021-06-28 11:23:30|17328.1|17328.1|17328.1|17328.1|17328.1|17328.1|17328.1|17328.1|0
1624879460000|2021-06-28 11:24:20|17324.13|17324.13|17321.34|17321.34|17324.13|17324.13|17321.34|17321.34|0
1624879510000|2021-06-28 11:25:10|17319.94|17319.94|17319.94|17319.94|17319.94|17319.94|17319.94|17319.94|0
1624879520000|2021-06-28 11:25:20|17321.34|17321.34|17321.34|17321.34|17321.34|17321.34|17321.34|17321.34|0
1624879720000|2021-06-28 11:28:40|17319.94|17319.94|17319.94|17319.94|17319.94|17319.94|17319.94|17319.94|0
1624879770000|2021-06-28 11:29:30|17318.79|17318.79|17318.79|17318.79|17318.79|17318.79|17318.79|17318.79|0
1624880000000|2021-06-28 11:33:20|17317.39|17317.39|17317.39|17317.39|17317.39|17317.39|17317.39|17317.39|0
1624880020000|2021-06-28 11:33:40|17318.79|17318.79|17318.79|17318.79|17318.79|17318.79|17318.79|17318.79|0
1624880040000|2021-06-28 11:34:00|17324.15|17324.15|17324.15|17324.15|17324.15|17324.15|17324.15|17324.15|0
1624880060000|2021-06-28 11:34:20|17325.55|17325.55|17325.55|17325.55|17325.55|17325.55|17325.55|17325.55|0
1624880100000|2021-06-28 11:35:00|17329.52|17329.52|17329.52|17329.52|17329.52|17329.52|17329.52|17329.52|0
1624880160000|2021-06-28 11:36:00|17328.12|17328.12|17329.27|17329.27|17329.27|17329.27|17328.12|17328.12|0
1624880220000|2021-06-28 11:37:00|17326.47|17326.47|17326.47|17326.47|17326.47|17326.47|17326.47|17326.47|0
1624880240000|2021-06-28 11:37:20|17325.07|17325.07|17325.07|17325.07|17325.07|17325.07|17325.07|17325.07|0
1624880250000|2021-06-28 11:37:30|17321.1|17321.1|17321.1|17321.1|17321.1|17321.1|17321.1|17321.1|0
1624880260000|2021-06-28 11:37:40|17319.7|17319.7|17319.7|17319.7|17319.7|17319.7|17319.7|17319.7|0
1624880280000|2021-06-28 11:38:00|17321.1|17321.1|17321.1|17321.1|17321.1|17321.1|17321.1|17321.1|0
1624880440000|2021-06-28 11:40:40|17317.14|17317.14|17317.14|17317.14|17317.14|17317.14|17317.14|17317.14|0
1624880450000|2021-06-28 11:40:50|17313.17|17313.17|17313.17|17313.17|17313.17|17313.17|17313.17|17313.17|0
1624880460000|2021-06-28 11:41:00|17311.77|17311.77|17311.77|17311.77|17311.77|17311.77|17311.77|17311.77|0
1624880500000|2021-06-28 11:41:40|17310.37|17310.37|17310.37|17310.37|17310.37|17310.37|17310.37|17310.37|0
1624880560000|2021-06-28 11:42:40|17307.57|17307.57|17306.17|17306.17|17307.57|17307.57|17304.77|17304.77|0
1624880570000|2021-06-28 11:42:50|17307.57|17307.57|17306.17|17306.17|17307.57|17307.57|17306.17|17306.17|0
1624880590000|2021-06-28 11:43:10|17307.57|17307.57|17307.57|17307.57|17307.57|17307.57|17307.57|17307.57|0
1624880610000|2021-06-28 11:43:30|17306.42|17306.42|17306.42|17306.42|17306.42|17306.42|17306.42|17306.42|0
1624880630000|2021-06-28 11:43:50|17302.46|17302.46|17302.46|17302.46|17302.46|17302.46|17302.46|17302.46|0
1624880690000|2021-06-28 11:44:50|17303.86|17303.86|17303.86|17303.86|17303.86|17303.86|17303.86|17303.86|0
1624880770000|2021-06-28 11:46:10|17302.71|17302.71|17302.71|17302.71|17302.71|17302.71|17302.71|17302.71|0
1624880810000|2021-06-28 11:46:50|17310.87|17310.87|17310.87|17310.87|17310.87|17310.87|17310.87|17310.87|0
1624880950000|2021-06-28 11:49:10|17316.47|17316.47|17316.47|17316.47|17316.47|17316.47|17316.47|17316.47|0
1624881000000|2021-06-28 11:50:00|17315.07|17315.07|17315.07|17315.07|17315.07|17315.07|17315.07|17315.07|0
1624881010000|2021-06-28 11:50:10|17312.27|17312.27|17312.27|17312.27|17312.27|17312.27|17312.27|17312.27|0
1624881250000|2021-06-28 11:54:10|17310.87|17310.87|17310.87|17310.87|17310.87|17310.87|17310.87|17310.87|0
1624881300000|2021-06-28 11:55:00|17309.72|17309.72|17311.12|17311.12|17311.12|17311.12|17309.72|17309.72|0
1624881310000|2021-06-28 11:55:10|17313.92|17313.92|17313.92|17313.92|17313.92|17313.92|17313.92|17313.92|0
1624881380000|2021-06-28 11:56:20|17315.32|17315.32|17315.32|17315.32|17315.32|17315.32|17315.32|17315.32|0
1624881480000|2021-06-28 11:58:00|17314.17|17314.17|17308.81|17308.81|17314.17|17314.17|17308.81|17308.81|0
1624881540000|2021-06-28 11:59:00|17312.77|17312.77|17312.77|17312.77|17312.77|17312.77|17312.77|17312.77|0
1624881560000|2021-06-28 11:59:20|17314.17|17314.17|17314.17|17314.17|17314.17|17314.17|17314.17|17314.17|0
1624881590000|2021-06-28 11:59:50|17315.57|17315.57|17315.57|17315.57|17315.57|17315.57|17315.57|17315.57|0
1624881600000|2021-06-28 12:00:00|17319.54|17319.54|17323.5|17323.5|17323.5|17323.5|17319.54|17319.54|0
1624881630000|2021-06-28 12:00:30|17322.35|17322.35|17325.15|17325.15|17325.15|17325.15|17322.35|17322.35|0
1624881690000|2021-06-28 12:01:30|17323.75|17323.75|17323.75|17323.75|17323.75|17323.75|17323.75|17323.75|0
1624881800000|2021-06-28 12:03:20|17325.15|17325.15|17325.15|17325.15|17325.15|17325.15|17325.15|17325.15|0
1624882000000|2021-06-28 12:06:40|17321.19|17321.19|17321.19|17321.19|17321.19|17321.19|17321.19|17321.19|0
1624882010000|2021-06-28 12:06:50|17319.79|17319.79|17319.79|17319.79|17319.79|17319.79|17319.79|17319.79|0
1624882120000|2021-06-28 12:08:40|17318.39|17318.39|17316.99|17316.99|17318.39|17318.39|17316.99|17316.99|0
1624882150000|2021-06-28 12:09:10|17318.39|17318.39|17318.39|17318.39|17318.39|17318.39|17318.39|17318.39|0
1624882200000|2021-06-28 12:10:00|17316.99|17316.99|17316.99|17316.99|17316.99|17316.99|17316.99|17316.99|0
1624882220000|2021-06-28 12:10:20|17320.95|17320.95|17320.95|17320.95|17320.95|17320.95|17320.95|17320.95|0
1624882270000|2021-06-28 12:11:10|17316.99|17316.99|17316.99|17316.99|17316.99|17316.99|17316.99|17316.99|0
1624882310000|2021-06-28 12:11:50|17320.95|17320.95|17320.95|17320.95|17320.95|17320.95|17320.95|17320.95|0
1624882560000|2021-06-28 12:16:00|17322.35|17322.35|17322.35|17322.35|17322.35|17322.35|17322.35|17322.35|0
1624882620000|2021-06-28 12:17:00|17320.95|17320.95|17320.95|17320.95|17320.95|17320.95|17320.95|17320.95|0
1624882830000|2021-06-28 12:20:30|17319.55|17319.55|17319.55|17319.55|17319.55|17319.55|17319.55|17319.55|0
1624882870000|2021-06-28 12:21:10|17318.15|17318.15|17318.15|17318.15|17318.15|17318.15|17318.15|17318.15|0
1624882890000|2021-06-28 12:21:30|17314.19|17314.19|17314.19|17314.19|17314.19|17314.19|17314.19|17314.19|0
1624883100000|2021-06-28 12:25:00|17312.79|17312.79|17312.79|17312.79|17312.79|17312.79|17312.79|17312.79|0
1624883200000|2021-06-28 12:26:40|17316.76|17316.76|17316.76|17316.76|17316.76|17316.76|17316.76|17316.76|0
1624883280000|2021-06-28 12:28:00|17318.15|17318.15|17319.55|17319.55|17319.55|17319.55|17318.15|17318.15|0
1624883340000|2021-06-28 12:29:00|17322.35|17322.35|17322.35|17322.35|17322.35|17322.35|17322.35|17322.35|0
1624883360000|2021-06-28 12:29:20|17323.5|17323.5|17324.65|17324.65|17324.65|17324.65|17323.5|17323.5|0
1624883390000|2021-06-28 12:29:50|17326.05|17326.05|17326.05|17326.05|17326.05|17326.05|17326.05|17326.05|0
1624883410000|2021-06-28 12:30:10|17327.45|17327.45|17326.3|17326.3|17327.45|17327.45|17326.3|17326.3|0
1624883420000|2021-06-28 12:30:20|17327.7|17327.7|17327.7|17327.7|17327.7|17327.7|17327.7|17327.7|0
1624883430000|2021-06-28 12:30:30|17329.1|17329.1|17329.1|17329.1|17329.1|17329.1|17329.1|17329.1|0
1624883490000|2021-06-28 12:31:30|17327.7|17327.7|17327.7|17327.7|17327.7|17327.7|17327.7|17327.7|0
1624883730000|2021-06-28 12:35:30|17329.1|17329.1|17330.5|17330.5|17330.5|17330.5|17329.1|17329.1|0
1624883820000|2021-06-28 12:37:00|17334.47|17334.47|17334.47|17334.47|17334.47|17334.47|17334.47|17334.47|0
1624883860000|2021-06-28 12:37:40|17331.67|17331.67|17334.47|17334.47|17334.47|17334.47|17331.67|17331.67|0
1624883870000|2021-06-28 12:37:50|17335.86|17335.86|17335.86|17335.86|17335.86|17335.86|17335.86|17335.86|0
1624883880000|2021-06-28 12:38:00|17331.9|17331.9|17331.9|17331.9|17331.9|17331.9|17331.9|17331.9|0
1624883890000|2021-06-28 12:38:10|17333.3|17333.3|17333.3|17333.3|17333.3|17333.3|17333.3|17333.3|0
1624883910000|2021-06-28 12:38:30|17334.7|17334.7|17336.1|17336.1|17336.1|17336.1|17334.7|17334.7|0
1624883920000|2021-06-28 12:38:40|17332.13|17332.13|17332.13|17332.13|17332.13|17332.13|17332.13|17332.13|0
1624884070000|2021-06-28 12:41:10|17328.17|17328.17|17328.17|17328.17|17328.17|17328.17|17328.17|17328.17|0
1624884210000|2021-06-28 12:43:30|17329.57|17329.57|17329.57|17329.57|17329.57|17329.57|17329.57|17329.57|0
1624884240000|2021-06-28 12:44:00|17333.53|17333.53|17333.53|17333.53|17333.53|17333.53|17333.53|17333.53|0
1624884290000|2021-06-28 12:44:50|17332.13|17332.13|17332.13|17332.13|17332.13|17332.13|17332.13|17332.13|0
1624884300000|2021-06-28 12:45:00|17333.53|17333.53|17334.93|17334.93|17334.93|17334.93|17333.53|17333.53|0
1624884330000|2021-06-28 12:45:30|17333.53|17333.53|17333.53|17333.53|17333.53|17333.53|17333.53|17333.53|0
1624884350000|2021-06-28 12:45:50|17332.13|17332.13|17332.13|17332.13|17332.13|17332.13|17332.13|17332.13|0
1624884700000|2021-06-28 12:51:40|17333.53|17333.53|17333.53|17333.53|17333.53|17333.53|17333.53|17333.53|0
1624884720000|2021-06-28 12:52:00|17329.57|17329.57|17329.57|17329.57|17329.57|17329.57|17329.57|17329.57|0
1624884810000|2021-06-28 12:53:30|17325.6|17325.6|17321.64|17321.64|17325.6|17325.6|17321.64|17321.64|0
1624884840000|2021-06-28 12:54:00|17317.67|17317.67|17317.67|17317.67|17317.67|17317.67|17317.67|17317.67|0
1624885150000|2021-06-28 12:59:10|17316.27|17316.27|17316.27|17316.27|17316.27|17316.27|17316.27|17316.27|0
1624885180000|2021-06-28 12:59:40|17317.42|17317.42|17317.42|17317.42|17317.42|17317.42|17317.42|17317.42|0
1624885220000|2021-06-28 13:00:20|17318.82|17318.82|17318.82|17318.82|17318.82|17318.82|17318.82|17318.82|0
1624885230000|2021-06-28 13:00:30|17321.62|17321.62|17321.62|17321.62|17321.62|17321.62|17321.62|17321.62|0
1624885280000|2021-06-28 13:01:20|17325.82|17325.82|17325.82|17325.82|17325.82|17325.82|17325.82|17325.82|0
1624885350000|2021-06-28 13:02:30|17324.42|17324.42|17319.05|17319.05|17324.42|17324.42|17319.05|17319.05|0
1624885360000|2021-06-28 13:02:40|17316.25|17316.25|17316.25|17316.25|17316.25|17316.25|17316.25|17316.25|0
1624885450000|2021-06-28 13:04:10|17324.19|17324.19|17324.19|17324.19|17324.19|17324.19|17324.19|17324.19|0
1624885460000|2021-06-28 13:04:20|17325.58|17325.58|17321.62|17321.62|17325.58|17325.58|17317.65|17317.65|0
1624885570000|2021-06-28 13:06:10|17325.58|17325.58|17325.58|17325.58|17325.58|17325.58|17325.58|17325.58|0
1624885590000|2021-06-28 13:06:30|17329.55|17329.55|17329.55|17329.55|17329.55|17329.55|17329.55|17329.55|0
1624885630000|2021-06-28 13:07:10|17333.52|17333.52|17333.52|17333.52|17333.52|17333.52|17333.52|17333.52|0
1624885710000|2021-06-28 13:08:30|17332.12|17332.12|17332.12|17332.12|17332.12|17332.12|17332.12|17332.12|0
1624885780000|2021-06-28 13:09:40|17333.52|17333.52|17333.52|17333.52|17333.52|17333.52|17333.52|17333.52|0
1624885810000|2021-06-28 13:10:10|17329.55|17329.55|17329.55|17329.55|17329.55|17329.55|17329.55|17329.55|0
1624885820000|2021-06-28 13:10:20|17333.52|17333.52|17333.52|17333.52|17333.52|17333.52|17333.52|17333.52|0
1624885950000|2021-06-28 13:12:30|17332.12|17332.12|17332.12|17332.12|17332.12|17332.12|17332.12|17332.12|0
1624885960000|2021-06-28 13:12:40|17329.32|17329.32|17329.32|17329.32|17329.32|17329.32|17329.32|17329.32|0
1624885970000|2021-06-28 13:12:50|17327.92|17327.92|17327.92|17327.92|17327.92|17327.92|17327.92|17327.92|0
1624886020000|2021-06-28 13:13:40|17326.52|17326.52|17325.12|17325.12|17326.52|17326.52|17325.12|17325.12|0
1624886030000|2021-06-28 13:13:50|17326.52|17326.52|17322.55|17322.55|17326.52|17326.52|17322.55|17322.55|0
1624886040000|2021-06-28 13:14:00|17326.52|17326.52|17326.52|17326.52|17326.52|17326.52|17326.52|17326.52|0
1624886090000|2021-06-28 13:14:50|17322.55|17322.55|17322.55|17322.55|17322.55|17322.55|17322.55|17322.55|0
1624886180000|2021-06-28 13:16:20|17318.59|17318.59|17318.59|17318.59|17318.59|17318.59|17318.59|17318.59|0
1624886280000|2021-06-28 13:18:00|17319.99|17319.99|17321.39|17321.39|17321.39|17321.39|17319.99|17319.99|0
1624886350000|2021-06-28 13:19:10|17319.99|17319.99|17312.99|17312.99|17319.99|17319.99|17312.99|17312.99|0
1624886360000|2021-06-28 13:19:20|17317.19|17317.19|17317.19|17317.19|17317.19|17317.19|17317.19|17317.19|0
1624886470000|2021-06-28 13:21:10|17319.99|17319.99|17319.99|17319.99|17319.99|17319.99|17319.99|17319.99|0
1624886530000|2021-06-28 13:22:10|17321.39|17321.39|17321.39|17321.39|17321.39|17321.39|17321.39|17321.39|0
1624886590000|2021-06-28 13:23:10|17322.54|17322.54|17322.54|17322.54|17322.54|17322.54|17322.54|17322.54|0
1624887000000|2021-06-28 13:30:00|17326.5|17326.5|17327.9|17327.9|17329.3|17329.3|17322.54|17322.54|0
1624887030000|2021-06-28 13:30:30|17325.1|17325.1|17325.1|17325.1|17325.1|17325.1|17325.1|17325.1|0
1624887040000|2021-06-28 13:30:40|17326.5|17326.5|17325.35|17325.35|17326.5|17326.5|17325.35|17325.35|0
1624887050000|2021-06-28 13:30:50|17329.32|17329.32|17333.52|17333.52|17333.52|17333.52|17329.32|17329.32|0
1624887060000|2021-06-28 13:31:00|17329.32|17329.32|17329.32|17329.32|17329.32|17329.32|17329.32|17329.32|0
1624887100000|2021-06-28 13:31:40|17333.28|17333.28|17333.28|17333.28|17333.28|17333.28|17333.28|17333.28|0
1624887140000|2021-06-28 13:32:20|17331.88|17331.88|17331.88|17331.88|17331.88|17331.88|17331.88|17331.88|0
1624887170000|2021-06-28 13:32:50|17330.48|17330.48|17330.48|17330.48|17330.48|17330.48|17330.48|17330.48|0
1624887210000|2021-06-28 13:33:30|17327.68|17327.68|17327.68|17327.68|17327.68|17327.68|17327.68|17327.68|0
1624887220000|2021-06-28 13:33:40|17329.08|17329.08|17329.08|17329.08|17329.08|17329.08|17329.08|17329.08|0
1624887260000|2021-06-28 13:34:20|17324.88|17324.88|17323.49|17323.49|17324.88|17324.88|17323.49|17323.49|0
1624887280000|2021-06-28 13:34:40|17326.28|17326.28|17326.28|17326.28|17326.28|17326.28|17326.28|17326.28|0
1624887340000|2021-06-28 13:35:40|17334.21|17334.21|17334.21|17334.21|17334.21|17334.21|17334.21|17334.21|0
1624887400000|2021-06-28 13:36:40|17332.82|17332.82|17331.67|17331.67|17332.82|17332.82|17331.67|17331.67|0
1624887410000|2021-06-28 13:36:50|17330.27|17330.27|17330.27|17330.27|17330.27|17330.27|17330.27|17330.27|0
1624887420000|2021-06-28 13:37:00|17322.34|17322.34|17322.34|17322.34|17322.34|17322.34|17322.34|17322.34|0
1624887430000|2021-06-28 13:37:10|17314.41|17314.41|17316.97|17316.97|17316.97|17316.97|17313.01|17313.01|0
1624887470000|2021-06-28 13:37:50|17313.01|17313.01|17313.01|17313.01|17313.01|17313.01|17313.01|17313.01|0
1624887480000|2021-06-28 13:38:00|17311.61|17311.61|17310.21|17310.21|17311.61|17311.61|17310.21|17310.21|0
1624887560000|2021-06-28 13:39:20|17307.41|17307.41|17307.41|17307.41|17307.41|17307.41|17307.41|17307.41|0
1624887600000|2021-06-28 13:40:00|17304.61|17304.61|17304.61|17304.61|17304.61|17304.61|17304.61|17304.61|0
1624887610000|2021-06-28 13:40:10|17300.64|17300.64|17296.68|17296.68|17300.64|17300.64|17296.68|17296.68|0
1624887650000|2021-06-28 13:40:50|17299.48|17299.48|17299.48|17299.48|17299.48|17299.48|17299.48|17299.48|0
1624887660000|2021-06-28 13:41:00|17302.28|17302.28|17299.48|17299.48|17302.28|17302.28|17299.48|17299.48|0
1624887710000|2021-06-28 13:41:50|17298.08|17298.08|17298.08|17298.08|17298.08|17298.08|17298.08|17298.08|0
1624887720000|2021-06-28 13:42:00|17299.23|17299.23|17296.43|17296.43|17299.23|17299.23|17296.43|17296.43|0
1624887760000|2021-06-28 13:42:40|17288.5|17288.5|17288.5|17288.5|17288.5|17288.5|17288.5|17288.5|0
1624887770000|2021-06-28 13:42:50|17287.1|17287.1|17285.7|17285.7|17287.1|17287.1|17285.7|17285.7|0
1624887800000|2021-06-28 13:43:20|17281.73|17281.73|17281.73|17281.73|17281.73|17281.73|17281.73|17281.73|0
1624887810000|2021-06-28 13:43:30|17283.13|17283.13|17283.13|17283.13|17283.13|17283.13|17283.13|17283.13|0
1624887840000|2021-06-28 13:44:00|17287.1|17287.1|17287.1|17287.1|17287.1|17287.1|17287.1|17287.1|0
1624887860000|2021-06-28 13:44:20|17285.95|17285.95|17285.95|17285.95|17285.95|17285.95|17285.95|17285.95|0
1624887870000|2021-06-28 13:44:30|17287.1|17287.1|17287.1|17287.1|17287.1|17287.1|17287.1|17287.1|0
1624887900000|2021-06-28 13:45:00|17288.5|17288.5|17288.5|17288.5|17288.5|17288.5|17288.5|17288.5|0
1624888010000|2021-06-28 13:46:50|17290.8|17290.8|17291.95|17291.95|17291.95|17291.95|17290.8|17290.8|0
1624888020000|2021-06-28 13:47:00|17293.35|17293.35|17293.35|17293.35|17293.35|17293.35|17293.35|17293.35|0
1624888050000|2021-06-28 13:47:30|17289.38|17289.38|17289.38|17289.38|17289.38|17289.38|17289.38|17289.38|0
1624888060000|2021-06-28 13:47:40|17287.98|17287.98|17287.98|17287.98|17287.98|17287.98|17287.98|17287.98|0
1624888080000|2021-06-28 13:48:00|17286.58|17286.58|17286.58|17286.58|17286.58|17286.58|17286.58|17286.58|0
1624888130000|2021-06-28 13:48:50|17282.62|17282.62|17281.22|17281.22|17282.62|17282.62|17281.22|17281.22|0
1624888140000|2021-06-28 13:49:00|17280.07|17280.07|17280.07|17280.07|17280.07|17280.07|17280.07|17280.07|0
1624888150000|2021-06-28 13:49:10|17278.67|17278.67|17278.67|17278.67|17278.67|17278.67|17278.67|17278.67|0
1624888220000|2021-06-28 13:50:20|17280.07|17280.07|17280.07|17280.07|17280.07|17280.07|17280.07|17280.07|0
1624888250000|2021-06-28 13:50:50|17272.14|17272.14|17272.14|17272.14|17272.14|17272.14|17272.14|17272.14|0
1624888310000|2021-06-28 13:51:50|17273.54|17273.54|17273.54|17273.54|17273.54|17273.54|17273.54|17273.54|0
1624888330000|2021-06-28 13:52:10|17274.94|17274.94|17277.73|17277.73|17277.73|17277.73|17274.94|17274.94|0
1624888350000|2021-06-28 13:52:30|17276.33|17276.33|17276.33|17276.33|17276.33|17276.33|17276.33|17276.33|0
1624888380000|2021-06-28 13:53:00|17274.94|17274.94|17274.94|17274.94|17274.94|17274.94|17274.94|17274.94|0
1624888450000|2021-06-28 13:54:10|17278.9|17278.9|17278.9|17278.9|17278.9|17278.9|17278.9|17278.9|0
1624888460000|2021-06-28 13:54:20|17280.3|17280.3|17280.3|17280.3|17280.3|17280.3|17280.3|17280.3|0
1624888480000|2021-06-28 13:54:40|17283.1|17283.1|17283.1|17283.1|17283.1|17283.1|17283.1|17283.1|0
1624888490000|2021-06-28 13:54:50|17281.7|17281.7|17282.85|17282.85|17282.85|17282.85|17281.7|17281.7|0
1624888510000|2021-06-28 13:55:10|17284.25|17284.25|17289.61|17289.61|17289.61|17289.61|17284.25|17284.25|0
1624888520000|2021-06-28 13:55:20|17285.65|17285.65|17282.85|17282.85|17285.65|17285.65|17282.85|17282.85|0
1624888530000|2021-06-28 13:55:30|17277.48|17277.48|17277.48|17277.48|17277.48|17277.48|17277.48|17277.48|0
1624888600000|2021-06-28 13:56:40|17278.88|17278.88|17278.88|17278.88|17278.88|17278.88|17278.88|17278.88|0
1624888610000|2021-06-28 13:56:50|17281.68|17281.68|17281.68|17281.68|17281.68|17281.68|17281.68|17281.68|0
1624888620000|2021-06-28 13:57:00|17280.28|17280.28|17280.28|17280.28|17280.28|17280.28|17278.88|17278.88|0
1624888630000|2021-06-28 13:57:10|17281.68|17281.68|17280.52|17280.52|17281.68|17281.68|17277.72|17277.72|0
1624888640000|2021-06-28 13:57:20|17281.92|17281.92|17281.92|17281.92|17283.32|17283.32|17281.92|17281.92|0
1624888680000|2021-06-28 13:58:00|17285.88|17285.88|17285.88|17285.88|17285.88|17285.88|17285.88|17285.88|0
1624888730000|2021-06-28 13:58:50|17287.28|17287.28|17287.28|17287.28|17287.28|17287.28|17287.28|17287.28|0
1624888740000|2021-06-28 13:59:00|17291.25|17291.25|17291.25|17291.25|17291.25|17291.25|17291.25|17291.25|0
1624888750000|2021-06-28 13:59:10|17295.21|17295.21|17300.58|17300.58|17300.58|17300.58|17295.21|17295.21|0
1624888760000|2021-06-28 13:59:20|17301.98|17301.98|17299.16|17299.16|17301.98|17301.98|17298.01|17298.01|0
1624888790000|2021-06-28 13:59:50|17300.56|17300.56|17301.96|17301.96|17301.96|17301.96|17300.56|17300.56|0
1624888800000|2021-06-28 14:00:00|17309.89|17309.89|17313.85|17313.85|17313.85|17313.85|17309.89|17309.89|0
1624888830000|2021-06-28 14:00:30|17317.82|17317.82|17317.82|17317.82|17317.82|17317.82|17317.82|17317.82|0
1624888860000|2021-06-28 14:01:00|17321.78|17321.78|17321.78|17321.78|17321.78|17321.78|17321.78|17321.78|0
1624888870000|2021-06-28 14:01:10|17323.18|17323.18|17324.58|17324.58|17324.58|17324.58|17323.18|17323.18|0
1624888920000|2021-06-28 14:02:00|17323.18|17323.18|17323.18|17323.18|17323.18|17323.18|17323.18|17323.18|0
1624888940000|2021-06-28 14:02:20|17324.33|17324.33|17324.33|17324.33|17324.33|17324.33|17324.33|17324.33|0
1624888950000|2021-06-28 14:02:30|17322.93|17322.93|17322.93|17322.93|17322.93|17322.93|17322.93|17322.93|0
1624888960000|2021-06-28 14:02:40|17324.08|17324.08|17324.08|17324.08|17324.08|17324.08|17324.08|17324.08|0
1624888980000|2021-06-28 14:03:00|17325.48|17325.48|17329.68|17329.68|17329.68|17329.68|17325.48|17325.48|0
1624888990000|2021-06-28 14:03:10|17330.83|17330.83|17330.83|17330.83|17330.83|17330.83|17330.83|17330.83|0
1624889010000|2021-06-28 14:03:30|17332.23|17332.23|17332.23|17332.23|17332.23|17332.23|17332.23|17332.23|0
1624889050000|2021-06-28 14:04:10|17333.63|17333.63|17333.63|17333.63|17333.63|17333.63|17333.63|17333.63|0
1624889100000|2021-06-28 14:05:00|17335.03|17335.03|17335.03|17335.03|17335.03|17335.03|17335.03|17335.03|0
1624889120000|2021-06-28 14:05:20|17336.18|17336.18|17336.18|17336.18|17336.18|17336.18|17336.18|17336.18|0
1624889160000|2021-06-28 14:06:00|17334.78|17334.78|17330.81|17330.81|17334.78|17334.78|17330.81|17330.81|0
1624889170000|2021-06-28 14:06:10|17326.85|17326.85|17325.45|17325.45|17326.85|17326.85|17325.45|17325.45|0
1624889180000|2021-06-28 14:06:20|17329.41|17329.41|17329.41|17329.41|17329.41|17329.41|17329.41|17329.41|0
1624889220000|2021-06-28 14:07:00|17328.01|17328.01|17328.01|17328.01|17328.01|17328.01|17328.01|17328.01|0
1624889230000|2021-06-28 14:07:10|17325.22|17325.22|17325.22|17325.22|17325.22|17325.22|17325.22|17325.22|0
1624889270000|2021-06-28 14:07:50|17326.61|17326.61|17329.41|17329.41|17329.41|17329.41|17326.61|17326.61|0
1624889280000|2021-06-28 14:08:00|17326.61|17326.61|17325.22|17325.22|17326.61|17326.61|17325.22|17325.22|0
1624889290000|2021-06-28 14:08:10|17324.07|17324.07|17324.07|17324.07|17324.07|17324.07|17324.07|17324.07|0
1624889340000|2021-06-28 14:09:00|17322.92|17322.92|17322.92|17322.92|17322.92|17322.92|17322.92|17322.92|0
1624889350000|2021-06-28 14:09:10|17318.95|17318.95|17318.95|17318.95|17318.95|17318.95|17318.95|17318.95|0
1624889370000|2021-06-28 14:09:30|17316.15|17316.15|17312.19|17312.19|17316.15|17316.15|17312.19|17312.19|0
1624889430000|2021-06-28 14:10:30|17310.79|17310.79|17310.79|17310.79|17310.79|17310.79|17310.79|17310.79|0
1624889460000|2021-06-28 14:11:00|17309.39|17309.39|17309.39|17309.39|17309.39|17309.39|17309.39|17309.39|0
1624889470000|2021-06-28 14:11:10|17307.99|17307.99|17307.99|17307.99|17307.99|17307.99|17307.99|17307.99|0
1624889490000|2021-06-28 14:11:30|17309.14|17309.14|17309.14|17309.14|17309.14|17309.14|17309.14|17309.14|0
1624889520000|2021-06-28 14:12:00|17307.74|17307.74|17307.74|17307.74|17307.74|17307.74|17307.74|17307.74|0
1624889540000|2021-06-28 14:12:20|17308.89|17308.89|17307.49|17307.49|17308.89|17308.89|17307.49|17307.49|0
1624889560000|2021-06-28 14:12:40|17308.64|17308.64|17307.49|17307.49|17308.64|17308.64|17307.49|17307.49|0
1624889570000|2021-06-28 14:12:50|17308.64|17308.64|17306.09|17306.09|17308.64|17308.64|17306.09|17306.09|0
1624889590000|2021-06-28 14:13:10|17307.24|17307.24|17307.24|17307.24|17307.24|17307.24|17307.24|17307.24|0
1624889640000|2021-06-28 14:14:00|17308.64|17308.64|17308.64|17308.64|17308.64|17308.64|17308.64|17308.64|0
1624889650000|2021-06-28 14:14:10|17312.6|17312.6|17312.6|17312.6|17312.6|17312.6|17312.6|17312.6|0
1624889660000|2021-06-28 14:14:20|17316.57|17316.57|17316.57|17316.57|17316.57|17316.57|17316.57|17316.57|0
1624889670000|2021-06-28 14:14:30|17319.37|17319.37|17320.77|17320.77|17320.77|17320.77|17319.37|17319.37|0
1624889680000|2021-06-28 14:14:40|17324.73|17324.73|17324.73|17324.73|17324.73|17324.73|17324.73|17324.73|0
1624889690000|2021-06-28 14:14:50|17328.7|17328.7|17328.7|17328.7|17328.7|17328.7|17328.7|17328.7|0
1624889700000|2021-06-28 14:15:00|17330.1|17330.1|17330.1|17330.1|17330.1|17330.1|17330.1|17330.1|0
1624889730000|2021-06-28 14:15:30|17334.06|17334.06|17334.06|17334.06|17334.06|17334.06|17334.06|17334.06|0
1624889740000|2021-06-28 14:15:40|17332.66|17332.66|17332.66|17332.66|17332.66|17332.66|17332.66|17332.66|0
1624889800000|2021-06-28 14:16:40|17336.86|17336.86|17336.86|17336.86|17336.86|17336.86|17336.86|17336.86|0
1624889830000|2021-06-28 14:17:10|17338.26|17338.26|17339.66|17339.66|17339.66|17339.66|17338.26|17338.26|0
1624889840000|2021-06-28 14:17:20|17341.06|17341.06|17345.02|17345.02|17345.02|17345.02|17341.06|17341.06|0
1624889860000|2021-06-28 14:17:40|17346.42|17346.42|17346.42|17346.42|17346.42|17346.42|17346.42|17346.42|0
1624889870000|2021-06-28 14:17:50|17347.82|17347.82|17349.22|17349.22|17349.22|17349.22|17347.82|17347.82|0
1624889880000|2021-06-28 14:18:00|17347.82|17347.82|17349.22|17349.22|17349.22|17349.22|17347.82|17347.82|0
1624889890000|2021-06-28 14:18:10|17350.62|17350.62|17352.02|17352.02|17352.02|17352.02|17350.62|17350.62|0
1624889900000|2021-06-28 14:18:20|17353.42|17353.42|17354.82|17354.82|17354.82|17354.82|17353.42|17353.42|0
1624889910000|2021-06-28 14:18:30|17356.22|17356.22|17356.22|17356.22|17356.22|17356.22|17356.22|17356.22|0
1624889930000|2021-06-28 14:18:50|17353.42|17353.42|17350.62|17350.62|17353.42|17353.42|17350.62|17350.62|0
1624889940000|2021-06-28 14:19:00|17349.22|17349.22|17349.22|17349.22|17349.22|17349.22|17349.22|17349.22|0
1624889950000|2021-06-28 14:19:10|17345.26|17345.26|17345.26|17345.26|17345.26|17345.26|17345.26|17345.26|0
1624889970000|2021-06-28 14:19:30|17349.22|17349.22|17349.22|17349.22|17349.22|17349.22|17349.22|17349.22|0
1624889990000|2021-06-28 14:19:50|17347.82|17347.82|17346.42|17346.42|17347.82|17347.82|17346.42|17346.42|0
1624890000000|2021-06-28 14:20:00|17345.02|17345.02|17345.02|17345.02|17345.02|17345.02|17345.02|17345.02|0
1624890020000|2021-06-28 14:20:20|17343.62|17343.62|17343.62|17343.62|17343.62|17343.62|17342.23|17342.23|0
1624890050000|2021-06-28 14:20:50|17339.66|17339.66|17339.66|17339.66|17339.66|17339.66|17339.66|17339.66|0
1624890060000|2021-06-28 14:21:00|17337.36|17337.36|17340.16|17340.16|17341.56|17341.56|17337.36|17337.36|0
1624890100000|2021-06-28 14:21:40|17341.31|17341.31|17341.31|17341.31|17341.31|17341.31|17341.31|17341.31|0
1624890110000|2021-06-28 14:21:50|17342.46|17342.46|17342.46|17342.46|17342.46|17342.46|17342.46|17342.46|0
1624890170000|2021-06-28 14:22:50|17339.66|17339.66|17339.66|17339.66|17339.66|17339.66|17339.66|17339.66|0
1624890180000|2021-06-28 14:23:00|17343.62|17343.62|17343.62|17343.62|17343.62|17343.62|17343.62|17343.62|0
1624890230000|2021-06-28 14:23:50|17335.69|17335.69|17332.9|17332.9|17335.69|17335.69|17332.9|17332.9|0
1624890240000|2021-06-28 14:24:00|17330.1|17330.1|17326.13|17326.13|17330.1|17330.1|17326.13|17326.13|0
1624890290000|2021-06-28 14:24:50|17324.73|17324.73|17324.73|17324.73|17324.73|17324.73|17324.73|17324.73|0
1624890300000|2021-06-28 14:25:00|17323.33|17323.33|17321.93|17321.93|17323.33|17323.33|17321.93|17321.93|0
1624890360000|2021-06-28 14:26:00|17326.13|17326.13|17326.13|17326.13|17326.13|17326.13|17326.13|17326.13|0
1624890400000|2021-06-28 14:26:40|17323.33|17323.33|17321.93|17321.93|17323.33|17323.33|17321.93|17321.93|0
1624890470000|2021-06-28 14:27:50|17325.9|17325.9|17325.9|17325.9|17325.9|17325.9|17325.9|17325.9|0
1624890480000|2021-06-28 14:28:00|17329.86|17329.86|17329.86|17329.86|17329.86|17329.86|17329.86|17329.86|0
1624890540000|2021-06-28 14:29:00|17333.83|17333.83|17337.54|17337.54|17338.94|17338.94|17333.83|17333.83|0
1624890550000|2021-06-28 14:29:10|17338.69|17338.69|17338.69|17338.69|17338.69|17338.69|17338.69|17338.69|0
1624890570000|2021-06-28 14:29:30|17337.54|17337.54|17337.29|17337.29|17338.69|17338.69|17337.29|17337.29|0
1624890600000|2021-06-28 14:30:00|17340.09|17340.09|17340.09|17340.09|17340.09|17340.09|17340.09|17340.09|0
1624890640000|2021-06-28 14:30:40|17336.13|17336.13|17336.13|17336.13|17336.13|17336.13|17336.13|17336.13|0
1624890680000|2021-06-28 14:31:20|17340.09|17340.09|17340.09|17340.09|17340.09|17340.09|17340.09|17340.09|0
1624890760000|2021-06-28 14:32:40|17344.06|17344.06|17344.06|17344.06|17344.06|17344.06|17344.06|17344.06|0
1624890890000|2021-06-28 14:34:50|17342.66|17342.66|17337.06|17337.06|17342.66|17342.66|17337.06|17337.06|0
1624890900000|2021-06-28 14:35:00|17333.09|17333.09|17333.09|17333.09|17333.09|17333.09|17333.09|17333.09|0
1624890910000|2021-06-28 14:35:10|17330.3|17330.3|17330.3|17330.3|17330.3|17330.3|17330.3|17330.3|0
1624890950000|2021-06-28 14:35:50|17324.7|17324.7|17323.3|17323.3|17324.7|17324.7|17323.3|17323.3|0
1624890960000|2021-06-28 14:36:00|17326.1|17326.1|17327.5|17327.5|17327.5|17327.5|17326.1|17326.1|0
1624890970000|2021-06-28 14:36:10|17326.35|17326.35|17317.79|17317.79|17326.35|17326.35|17317.79|17317.79|0
1624890980000|2021-06-28 14:36:20|17313.82|17313.82|17311.02|17311.02|17313.82|17313.82|17311.02|17311.02|0
1624891060000|2021-06-28 14:37:40|17312.42|17312.42|17312.42|17312.42|17312.42|17312.42|17312.42|17312.42|0
1624891080000|2021-06-28 14:38:00|17311.02|17311.02|17311.02|17311.02|17311.02|17311.02|17311.02|17311.02|0
1624891110000|2021-06-28 14:38:30|17314.99|17314.99|17314.99|17314.99|17314.99|17314.99|17314.99|17314.99|0
1624891220000|2021-06-28 14:40:20|17313.84|17313.84|17311.54|17311.54|17313.84|17313.84|17311.54|17311.54|0
1624891230000|2021-06-28 14:40:30|17312.94|17312.94|17312.94|17312.94|17312.94|17312.94|17312.94|17312.94|0
1624891250000|2021-06-28 14:40:50|17311.54|17311.54|17313.84|17313.84|17316.14|17316.14|17311.54|17311.54|0
1624891260000|2021-06-28 14:41:00|17314.99|17314.99|17315.24|17315.24|17315.24|17315.24|17313.84|17313.84|0
1624891300000|2021-06-28 14:41:40|17316.64|17316.64|17316.64|17316.64|17316.64|17316.64|17316.64|17316.64|0
1624891310000|2021-06-28 14:41:50|17315.24|17315.24|17315.24|17315.24|17315.24|17315.24|17315.24|17315.24|0
1624891350000|2021-06-28 14:42:30|17316.64|17316.64|17316.64|17316.64|17316.64|17316.64|17316.64|17316.64|0
1624891490000|2021-06-28 14:44:50|17312.67|17312.67|17312.67|17312.67|17312.67|17312.67|17312.67|17312.67|0
1624891500000|2021-06-28 14:45:00|17311.52|17311.52|17307.56|17307.56|17311.52|17311.52|17307.56|17307.56|0
1624891540000|2021-06-28 14:45:40|17306.16|17306.16|17306.16|17306.16|17306.16|17306.16|17306.16|17306.16|0
1624891550000|2021-06-28 14:45:50|17304.76|17304.76|17304.76|17304.76|17304.76|17304.76|17304.76|17304.76|0
1624891580000|2021-06-28 14:46:20|17300.79|17300.79|17300.79|17300.79|17300.79|17300.79|17300.79|17300.79|0
1624891610000|2021-06-28 14:46:50|17304.76|17304.76|17304.76|17304.76|17304.76|17304.76|17304.76|17304.76|0
1624891640000|2021-06-28 14:47:20|17306.16|17306.16|17306.16|17306.16|17306.16|17306.16|17306.16|17306.16|0
1624891670000|2021-06-28 14:47:50|17305.01|17305.01|17305.01|17305.01|17305.01|17305.01|17305.01|17305.01|0
1624891730000|2021-06-28 14:48:50|17306.41|17306.41|17306.41|17306.41|17306.41|17306.41|17306.41|17306.41|0
1624891750000|2021-06-28 14:49:10|17302.44|17302.44|17302.44|17302.44|17302.44|17302.44|17302.44|17302.44|0
1624891770000|2021-06-28 14:49:30|17301.04|17301.04|17301.04|17301.04|17301.04|17301.04|17301.04|17301.04|0
1624891780000|2021-06-28 14:49:40|17305.01|17305.01|17305.01|17305.01|17305.01|17305.01|17305.01|17305.01|0
1624891840000|2021-06-28 14:50:40|17306.41|17306.41|17306.41|17306.41|17306.41|17306.41|17306.41|17306.41|0
1624891870000|2021-06-28 14:51:10|17307.81|17307.81|17307.81|17307.81|17307.81|17307.81|17307.81|17307.81|0
1624891880000|2021-06-28 14:51:20|17306.66|17306.66|17306.66|17306.66|17306.66|17306.66|17306.66|17306.66|0
1624891900000|2021-06-28 14:51:40|17310.62|17310.62|17310.62|17310.62|17310.62|17310.62|17310.62|17310.62|0
1624891950000|2021-06-28 14:52:30|17309.22|17309.22|17309.22|17309.22|17309.22|17309.22|17309.22|17309.22|0
1624891990000|2021-06-28 14:53:10|17313.19|17313.19|17313.19|17313.19|17313.19|17313.19|17313.19|17313.19|0
1624892140000|2021-06-28 14:55:40|17309.22|17309.22|17309.22|17309.22|17309.22|17309.22|17309.22|17309.22|0
1624892180000|2021-06-28 14:56:20|17310.62|17310.62|17310.62|17310.62|17310.62|17310.62|17310.62|17310.62|0
1624892210000|2021-06-28 14:56:50|17312.02|17312.02|17312.02|17312.02|17312.02|17312.02|17312.02|17312.02|0
1624892250000|2021-06-28 14:57:30|17315.99|17315.99|17315.99|17315.99|17315.99|17315.99|17315.99|17315.99|0
1624892280000|2021-06-28 14:58:00|17314.59|17314.59|17314.59|17314.59|17314.59|17314.59|17314.59|17314.59|0
1624892330000|2021-06-28 14:58:50|17313.44|17313.44|17313.44|17313.44|17313.44|17313.44|17313.44|17313.44|0
1624892340000|2021-06-28 14:59:00|17317.4|17317.4|17317.4|17317.4|17317.4|17317.4|17317.4|17317.4|0
1624892400000|2021-06-28 15:00:00|17313.44|17313.44|17313.44|17313.44|17313.44|17313.44|17313.44|17313.44|0
1624892410000|2021-06-28 15:00:10|17312.04|17312.04|17312.04|17312.04|17312.04|17312.04|17312.04|17312.04|0
1624892420000|2021-06-28 15:00:20|17310.89|17310.89|17310.89|17310.89|17310.89|17310.89|17310.89|17310.89|0
1624892450000|2021-06-28 15:00:50|17306.92|17306.92|17306.92|17306.92|17306.92|17306.92|17306.92|17306.92|0
1624892610000|2021-06-28 15:03:30|17302.96|17302.96|17302.96|17302.96|17302.96|17302.96|17302.96|17302.96|0
1624892690000|2021-06-28 15:04:50|17304.36|17304.36|17305.76|17305.76|17305.76|17305.76|17304.36|17304.36|0
1624892730000|2021-06-28 15:05:30|17306.91|17306.91|17306.91|17306.91|17306.91|17306.91|17306.91|17306.91|0
1624892740000|2021-06-28 15:05:40|17305.51|17305.51|17305.51|17305.51|17305.51|17305.51|17305.51|17305.51|0
1624892820000|2021-06-28 15:07:00|17304.11|17304.11|17304.11|17304.11|17304.11|17304.11|17304.11|17304.11|0
1624892900000|2021-06-28 15:08:20|17302.96|17302.96|17302.96|17302.96|17302.96|17302.96|17302.96|17302.96|0
1624892930000|2021-06-28 15:08:50|17301.56|17301.56|17301.56|17301.56|17301.56|17301.56|17301.56|17301.56|0
1624892940000|2021-06-28 15:09:00|17305.53|17305.53|17305.53|17305.53|17305.53|17305.53|17305.53|17305.53|0
1624892960000|2021-06-28 15:09:20|17301.56|17301.56|17301.56|17301.56|17301.56|17301.56|17301.56|17301.56|0
1624892970000|2021-06-28 15:09:30|17302.71|17302.71|17301.31|17301.31|17302.71|17302.71|17301.31|17301.31|0
1624892980000|2021-06-28 15:09:40|17299.91|17299.91|17299.91|17299.91|17299.91|17299.91|17299.91|17299.91|0
1624892990000|2021-06-28 15:09:50|17298.76|17298.76|17297.61|17297.61|17298.76|17298.76|17297.61|17297.61|0
1624893010000|2021-06-28 15:10:10|17298.76|17298.76|17298.76|17298.76|17298.76|17298.76|17297.61|17297.61|0
1624893020000|2021-06-28 15:10:20|17294.8|17294.8|17298.76|17298.76|17298.76|17298.76|17294.8|17294.8|0
1624893030000|2021-06-28 15:10:30|17302.73|17302.73|17302.73|17302.73|17302.73|17302.73|17302.73|17302.73|0
1624893070000|2021-06-28 15:11:10|17301.33|17301.33|17297.13|17297.13|17301.33|17301.33|17297.13|17297.13|0
1624893120000|2021-06-28 15:12:00|17295.73|17295.73|17295.73|17295.73|17295.73|17295.73|17295.73|17295.73|0
1624893130000|2021-06-28 15:12:10|17297.13|17297.13|17298.53|17298.53|17298.53|17298.53|17297.13|17297.13|0
1624893220000|2021-06-28 15:13:40|17297.13|17297.13|17297.13|17297.13|17297.13|17297.13|17297.13|17297.13|0
1624893290000|2021-06-28 15:14:50|17301.09|17301.09|17301.09|17301.09|17301.09|17301.09|17301.09|17301.09|0
1624893350000|2021-06-28 15:15:50|17298.29|17298.29|17298.29|17298.29|17298.29|17298.29|17298.29|17298.29|0
1624893360000|2021-06-28 15:16:00|17296.89|17296.89|17296.89|17296.89|17296.89|17296.89|17296.89|17296.89|0
1624893380000|2021-06-28 15:16:20|17298.29|17298.29|17298.29|17298.29|17298.29|17298.29|17298.29|17298.29|0
1624893400000|2021-06-28 15:16:40|17294.33|17294.33|17288.96|17288.96|17294.33|17294.33|17288.96|17288.96|0
1624893410000|2021-06-28 15:16:50|17287.56|17287.56|17287.56|17287.56|17287.56|17287.56|17287.56|17287.56|0
1624893420000|2021-06-28 15:17:00|17285.27|17285.27|17285.27|17285.27|17285.27|17285.27|17285.27|17285.27|0
1624893470000|2021-06-28 15:17:50|17281.3|17281.3|17281.3|17281.3|17281.3|17281.3|17281.3|17281.3|0
1624893480000|2021-06-28 15:18:00|17279.9|17279.9|17279.9|17279.9|17279.9|17279.9|17279.9|17279.9|0
1624893490000|2021-06-28 15:18:10|17278.5|17278.5|17273.14|17273.14|17278.5|17278.5|17273.14|17273.14|0
1624893500000|2021-06-28 15:18:20|17269.17|17269.17|17269.17|17269.17|17269.17|17269.17|17269.17|17269.17|0
1624893510000|2021-06-28 15:18:30|17265.21|17265.21|17265.21|17265.21|17265.21|17265.21|17265.21|17265.21|0
1624893520000|2021-06-28 15:18:40|17269.17|17269.17|17269.17|17269.17|17269.17|17269.17|17269.17|17269.17|0
1624893530000|2021-06-28 15:18:50|17267.77|17267.77|17264.97|17264.97|17267.77|17267.77|17264.97|17264.97|0
1624893590000|2021-06-28 15:19:50|17263.57|17263.57|17263.57|17263.57|17263.57|17263.57|17263.57|17263.57|0
1624893600000|2021-06-28 15:20:00|17262.43|17262.43|17266.39|17266.39|17266.39|17266.39|17262.43|17262.43|0
1624893610000|2021-06-28 15:20:10|17264.99|17264.99|17264.99|17264.99|17264.99|17264.99|17264.99|17264.99|0
1624893630000|2021-06-28 15:20:30|17266.39|17266.39|17266.64|17266.64|17267.79|17267.79|17266.39|17266.39|0
1624893640000|2021-06-28 15:20:40|17265.24|17265.24|17265.24|17265.24|17265.24|17265.24|17265.24|17265.24|0
1624893660000|2021-06-28 15:21:00|17266.64|17266.64|17265.24|17265.24|17266.64|17266.64|17265.24|17265.24|0
1624893670000|2021-06-28 15:21:10|17266.39|17266.39|17264.09|17264.09|17266.39|17266.39|17264.09|17264.09|0
1624893700000|2021-06-28 15:21:40|17265.49|17265.49|17265.49|17265.49|17265.49|17265.49|17265.49|17265.49|0
1624893770000|2021-06-28 15:22:50|17267.79|17267.79|17265.49|17265.49|17267.79|17267.79|17265.49|17265.49|0
1624893790000|2021-06-28 15:23:10|17266.64|17266.64|17266.64|17266.64|17266.64|17266.64|17266.64|17266.64|0
1624893840000|2021-06-28 15:24:00|17265.24|17265.24|17263.84|17263.84|17265.24|17265.24|17263.84|17263.84|0
1624893850000|2021-06-28 15:24:10|17267.81|17267.81|17269.21|17269.21|17269.21|17269.21|17267.81|17267.81|0
1624893860000|2021-06-28 15:24:20|17270.61|17270.61|17270.61|17270.61|17270.61|17270.61|17270.61|17270.61|0
1624893890000|2021-06-28 15:24:50|17269.21|17269.21|17269.21|17269.21|17269.21|17269.21|17269.21|17269.21|0
1624893910000|2021-06-28 15:25:10|17272.01|17272.01|17272.01|17272.01|17272.01|17272.01|17272.01|17272.01|0
1624893920000|2021-06-28 15:25:20|17274.8|17274.8|17273.4|17273.4|17276.2|17276.2|17273.4|17273.4|0
1624893960000|2021-06-28 15:26:00|17272.26|17272.26|17271.11|17271.11|17272.26|17272.26|17271.11|17271.11|0
1624893970000|2021-06-28 15:26:10|17269.71|17269.71|17269.71|17269.71|17269.71|17269.71|17269.71|17269.71|0
1624894020000|2021-06-28 15:27:00|17268.31|17268.31|17266.91|17266.91|17268.31|17268.31|17266.91|17266.91|0
1624894040000|2021-06-28 15:27:20|17262.94|17262.94|17262.94|17262.94|17262.94|17262.94|17262.94|17262.94|0
1624894050000|2021-06-28 15:27:30|17261.54|17261.54|17261.29|17261.29|17262.69|17262.69|17261.29|17261.29|0
1624894060000|2021-06-28 15:27:40|17257.33|17257.33|17255.93|17255.93|17257.33|17257.33|17255.93|17255.93|0
1624894080000|2021-06-28 15:28:00|17257.33|17257.33|17257.33|17257.33|17257.33|17257.33|17257.33|17257.33|0
1624894100000|2021-06-28 15:28:20|17254.53|17254.53|17254.53|17254.53|17254.53|17254.53|17254.53|17254.53|0
1624894110000|2021-06-28 15:28:30|17253.38|17253.38|17253.38|17253.38|17253.38|17253.38|17253.38|17253.38|0
1624894130000|2021-06-28 15:28:50|17254.78|17254.78|17254.78|17254.78|17254.78|17254.78|17254.78|17254.78|0
1624894140000|2021-06-28 15:29:00|17258.74|17258.74|17258.99|17258.99|17261.29|17261.29|17258.74|17258.74|0
1624894150000|2021-06-28 15:29:10|17255.03|17255.03|17257.33|17257.33|17257.33|17257.33|17255.03|17255.03|0
1624894170000|2021-06-28 15:29:30|17261.53|17261.53|17258.73|17258.73|17261.53|17261.53|17258.73|17258.73|0
1624894180000|2021-06-28 15:29:40|17254.76|17254.76|17254.76|17254.76|17254.76|17254.76|17254.76|17254.76|0
1624894190000|2021-06-28 15:29:50|17257.06|17257.06|17251.93|17251.93|17257.06|17257.06|17249.13|17249.13|0
1624950910000|2021-06-29 07:15:10|17433.37|17433.37|17433.37|17433.37|17433.37|17433.37|17433.37|17433.37|0
1624950940000|2021-06-29 07:15:40|17434.77|17434.77|17433.37|17433.37|17434.77|17434.77|17433.37|17433.37|0
1624950960000|2021-06-29 07:16:00|17431.98|17431.98|17431.98|17431.98|17431.98|17431.98|17431.98|17431.98|0
1624951000000|2021-06-29 07:16:40|17430.58|17430.58|17430.58|17430.58|17430.58|17430.58|17430.58|17430.58|0
1624951020000|2021-06-29 07:17:00|17427.78|17427.78|17427.78|17427.78|17427.78|17427.78|17427.78|17427.78|0
1624951050000|2021-06-29 07:17:30|17420.78|17420.78|17420.78|17420.78|17420.78|17420.78|17420.78|17420.78|0
1624951090000|2021-06-29 07:18:10|17419.38|17419.38|17419.38|17419.38|17419.38|17419.38|17419.38|17419.38|0
1624951110000|2021-06-29 07:18:30|17420.78|17420.78|17420.78|17420.78|17420.78|17420.78|17420.78|17420.78|0
1624951130000|2021-06-29 07:18:50|17417.98|17417.98|17413.78|17413.78|17417.98|17417.98|17413.78|17413.78|0
1624951200000|2021-06-29 07:20:00|17417.75|17417.75|17417.75|17417.75|17417.75|17417.75|17417.75|17417.75|0
1624951220000|2021-06-29 07:20:20|17413.78|17413.78|17409.82|17409.82|17413.78|17413.78|17409.82|17409.82|0
1624951230000|2021-06-29 07:20:30|17413.78|17413.78|17417.75|17417.75|17417.75|17417.75|17413.78|17413.78|0
1624951240000|2021-06-29 07:20:40|17423.35|17423.35|17423.35|17423.35|17423.35|17423.35|17423.35|17423.35|0
1624951250000|2021-06-29 07:20:50|17419.38|17419.38|17422.18|17422.18|17422.18|17422.18|17419.38|17419.38|0
1624951260000|2021-06-29 07:21:00|17420.78|17420.78|17420.78|17420.78|17420.78|17420.78|17420.78|17420.78|0
1624951330000|2021-06-29 07:22:10|17422.18|17422.18|17422.18|17422.18|17422.18|17422.18|17422.18|17422.18|0
1624951380000|2021-06-29 07:23:00|17423.33|17423.33|17423.33|17423.33|17423.33|17423.33|17423.33|17423.33|0
1624951420000|2021-06-29 07:23:40|17421.93|17421.93|17421.93|17421.93|17421.93|17421.93|17421.93|17421.93|0
1624951440000|2021-06-29 07:24:00|17420.78|17420.78|17417.98|17417.98|17420.78|17420.78|17417.98|17417.98|0
1624951450000|2021-06-29 07:24:10|17414.02|17414.02|17410.05|17410.05|17414.02|17414.02|17410.05|17410.05|0
1624951480000|2021-06-29 07:24:40|17407.75|17407.75|17407.75|17407.75|17407.75|17407.75|17407.75|17407.75|0
1624951500000|2021-06-29 07:25:00|17403.79|17403.79|17403.79|17403.79|17403.79|17403.79|17403.79|17403.79|0
1624951550000|2021-06-29 07:25:50|17398.19|17398.19|17392.59|17392.59|17398.19|17398.19|17392.59|17392.59|0
1624951620000|2021-06-29 07:27:00|17399.59|17399.59|17400.99|17400.99|17400.99|17400.99|17399.59|17399.59|0
1624951690000|2021-06-29 07:28:10|17398.19|17398.19|17396.79|17396.79|17398.19|17398.19|17396.79|17396.79|0
1624951730000|2021-06-29 07:28:50|17399.09|17399.09|17399.09|17399.09|17399.09|17399.09|17399.09|17399.09|0
1624951810000|2021-06-29 07:30:10|17404.69|17404.69|17404.69|17404.69|17404.69|17404.69|17404.69|17404.69|0
1624951830000|2021-06-29 07:30:30|17406.08|17406.08|17406.08|17406.08|17406.08|17406.08|17406.08|17406.08|0
1624951950000|2021-06-29 07:32:30|17403.29|17403.29|17403.29|17403.29|17403.29|17403.29|17403.29|17403.29|0
1624951960000|2021-06-29 07:32:40|17397.69|17397.69|17397.69|17397.69|17397.69|17397.69|17397.69|17397.69|0
1624951980000|2021-06-29 07:33:00|17396.29|17396.29|17396.29|17396.29|17396.29|17396.29|17396.29|17396.29|0
1624951990000|2021-06-29 07:33:10|17400.25|17400.25|17396.29|17396.29|17400.25|17400.25|17396.29|17396.29|0
1624952010000|2021-06-29 07:33:30|17393.49|17393.49|17393.49|17393.49|17393.49|17393.49|17393.49|17393.49|0
1624952030000|2021-06-29 07:33:50|17389.52|17389.52|17389.52|17389.52|17389.52|17389.52|17389.52|17389.52|0
1624952050000|2021-06-29 07:34:10|17386.73|17386.73|17385.33|17385.33|17386.73|17386.73|17385.33|17385.33|0
1624952090000|2021-06-29 07:34:50|17383.93|17383.93|17383.93|17383.93|17383.93|17383.93|17383.93|17383.93|0
1624952100000|2021-06-29 07:35:00|17390.92|17390.92|17395.12|17395.12|17395.12|17395.12|17389.52|17389.52|0
1624952110000|2021-06-29 07:35:10|17393.72|17393.72|17393.72|17393.72|17395.12|17395.12|17393.72|17393.72|0
1624952120000|2021-06-29 07:35:20|17397.69|17397.69|17397.69|17397.69|17397.69|17397.69|17397.69|17397.69|0
1624952130000|2021-06-29 07:35:30|17399.09|17399.09|17399.09|17399.09|17399.09|17399.09|17399.09|17399.09|0
1624952140000|2021-06-29 07:35:40|17391.16|17391.16|17391.16|17391.16|17391.16|17391.16|17391.16|17391.16|0
1624952160000|2021-06-29 07:36:00|17392.31|17392.31|17392.31|17392.31|17392.31|17392.31|17392.31|17392.31|0
1624952180000|2021-06-29 07:36:20|17390.91|17390.91|17393.71|17393.71|17393.71|17393.71|17390.91|17390.91|0
1624952200000|2021-06-29 07:36:40|17396.5|17396.5|17396.5|17396.5|17396.5|17396.5|17396.5|17396.5|0
1624952210000|2021-06-29 07:36:50|17400.7|17400.7|17400.7|17400.7|17400.7|17400.7|17400.7|17400.7|0
1624952260000|2021-06-29 07:37:40|17392.77|17392.77|17396.97|17396.97|17396.97|17396.97|17392.77|17392.77|0
1624952270000|2021-06-29 07:37:50|17399.77|17399.77|17405.37|17405.37|17405.37|17405.37|17399.77|17399.77|0
1624952280000|2021-06-29 07:38:00|17402.57|17402.57|17403.97|17403.97|17403.97|17403.97|17402.57|17402.57|0
1624952310000|2021-06-29 07:38:30|17408.17|17408.17|17408.17|17408.17|17408.17|17408.17|17405.37|17405.37|0
1624952330000|2021-06-29 07:38:50|17409.57|17409.57|17409.57|17409.57|17409.57|17409.57|17409.57|17409.57|0
1624952340000|2021-06-29 07:39:00|17410.97|17410.97|17410.97|17410.97|17410.97|17410.97|17410.97|17410.97|0
1624952400000|2021-06-29 07:40:00|17409.57|17409.57|17410.97|17410.97|17410.97|17410.97|17409.57|17409.57|0
1624952410000|2021-06-29 07:40:10|17408.17|17408.17|17403.97|17403.97|17408.17|17408.17|17402.57|17402.57|0
1624952450000|2021-06-29 07:40:50|17406.77|17406.77|17406.77|17406.77|17406.77|17406.77|17406.77|17406.77|0
1624952520000|2021-06-29 07:42:00|17402.57|17402.57|17401.17|17401.17|17402.57|17402.57|17401.17|17401.17|0
1624952590000|2021-06-29 07:43:10|17403.47|17403.47|17403.47|17403.47|17403.47|17403.47|17403.47|17403.47|0
1624952610000|2021-06-29 07:43:30|17402.07|17402.07|17402.07|17402.07|17402.07|17402.07|17402.07|17402.07|0
1624952670000|2021-06-29 07:44:30|17404.87|17404.87|17406.27|17406.27|17406.27|17406.27|17404.87|17404.87|0
1624952690000|2021-06-29 07:44:50|17402.3|17402.3|17402.3|17402.3|17402.3|17402.3|17402.3|17402.3|0
1624952710000|2021-06-29 07:45:10|17399.5|17399.5|17399.5|17399.5|17399.5|17399.5|17399.5|17399.5|0
1624952720000|2021-06-29 07:45:20|17400.65|17400.65|17412.55|17412.55|17412.55|17412.55|17400.65|17400.65|0
1624952730000|2021-06-29 07:45:30|17408.58|17408.58|17408.58|17408.58|17408.58|17408.58|17408.58|17408.58|0
1624952780000|2021-06-29 07:46:20|17404.62|17404.62|17400.65|17400.65|17404.62|17404.62|17400.65|17400.65|0
1624952800000|2021-06-29 07:46:40|17402.95|17402.95|17401.8|17401.8|17402.95|17402.95|17401.8|17401.8|0
1624952880000|2021-06-29 07:48:00|17400.4|17400.4|17400.4|17400.4|17400.4|17400.4|17400.4|17400.4|0
1624952910000|2021-06-29 07:48:30|17397.6|17397.6|17397.6|17397.6|17397.6|17397.6|17397.6|17397.6|0
1624953010000|2021-06-29 07:50:10|17396.2|17396.2|17396.2|17396.2|17396.2|17396.2|17396.2|17396.2|0
1624953040000|2021-06-29 07:50:40|17394.8|17394.8|17394.8|17394.8|17394.8|17394.8|17394.8|17394.8|0
1624953050000|2021-06-29 07:50:50|17393.4|17393.4|17393.4|17393.4|17393.4|17393.4|17393.4|17393.4|0
1624953110000|2021-06-29 07:51:50|17387.81|17387.81|17387.81|17387.81|17387.81|17387.81|17387.81|17387.81|0
1624953150000|2021-06-29 07:52:30|17395.74|17395.74|17395.74|17395.74|17395.74|17395.74|17395.74|17395.74|0
1624953210000|2021-06-29 07:53:30|17397.14|17397.14|17398.29|17398.29|17398.29|17398.29|17397.14|17397.14|0
1624953220000|2021-06-29 07:53:40|17396.89|17396.89|17396.89|17396.89|17396.89|17396.89|17396.89|17396.89|0
1624953230000|2021-06-29 07:53:50|17388.96|17388.96|17392.92|17392.92|17392.92|17392.92|17388.96|17388.96|0
1624953310000|2021-06-29 07:55:10|17390.12|17390.12|17394.09|17394.09|17394.09|17394.09|17390.12|17390.12|0
1624953320000|2021-06-29 07:55:20|17400.85|17400.85|17400.85|17400.85|17400.85|17400.85|17400.85|17400.85|0
1624953420000|2021-06-29 07:57:00|17404.82|17404.82|17404.82|17404.82|17404.82|17404.82|17404.82|17404.82|0
1624953430000|2021-06-29 07:57:10|17408.78|17408.78|17408.78|17408.78|17408.78|17408.78|17408.78|17408.78|0
1624953440000|2021-06-29 07:57:20|17405.98|17405.98|17405.98|17405.98|17405.98|17405.98|17405.98|17405.98|0
1624953550000|2021-06-29 07:59:10|17404.58|17404.58|17404.58|17404.58|17404.58|17404.58|17404.58|17404.58|0
1624953610000|2021-06-29 08:00:10|17401.78|17401.78|17401.78|17401.78|17401.78|17401.78|17401.78|17401.78|0
1624953720000|2021-06-29 08:02:00|17398.99|17398.99|17398.99|17398.99|17398.99|17398.99|17398.99|17398.99|0
1624953730000|2021-06-29 08:02:10|17395.02|17395.02|17395.02|17395.02|17395.02|17395.02|17395.02|17395.02|0
1624953840000|2021-06-29 08:04:00|17391.05|17391.05|17391.05|17391.05|17391.05|17391.05|17391.05|17391.05|0
1624953850000|2021-06-29 08:04:10|17393.85|17393.85|17393.85|17393.85|17393.85|17393.85|17393.85|17393.85|0
1624953860000|2021-06-29 08:04:20|17395.25|17395.25|17395.25|17395.25|17395.25|17395.25|17395.25|17395.25|0
1624953870000|2021-06-29 08:04:30|17399.22|17399.22|17395.25|17395.25|17399.22|17399.22|17395.25|17395.25|0
1624953910000|2021-06-29 08:05:10|17398.05|17398.05|17402.02|17402.02|17402.02|17402.02|17398.05|17398.05|0
1624953930000|2021-06-29 08:05:30|17409.95|17409.95|17409.95|17409.95|17409.95|17409.95|17409.95|17409.95|0
1624954010000|2021-06-29 08:06:50|17407.15|17407.15|17407.15|17407.15|17407.15|17407.15|17407.15|17407.15|0
1624954080000|2021-06-29 08:08:00|17405.75|17405.75|17405.75|17405.75|17405.75|17405.75|17405.75|17405.75|0
1624954110000|2021-06-29 08:08:30|17407.15|17407.15|17404.35|17404.35|17407.15|17407.15|17404.35|17404.35|0
1624954130000|2021-06-29 08:08:50|17407.8|17407.8|17407.8|17407.8|17407.8|17407.8|17407.8|17407.8|0
1624954140000|2021-06-29 08:09:00|17409.2|17409.2|17409.2|17409.2|17409.2|17409.2|17409.2|17409.2|0
1624954170000|2021-06-29 08:09:30|17410.6|17410.6|17410.6|17410.6|17410.6|17410.6|17410.6|17410.6|0
1624954210000|2021-06-29 08:10:10|17407.8|17407.8|17407.8|17407.8|17407.8|17407.8|17407.8|17407.8|0
1624954260000|2021-06-29 08:11:00|17412|17412|17412|17412|17412|17412|17412|17412|0
1624954290000|2021-06-29 08:11:30|17413.4|17413.4|17412|17412|17413.4|17413.4|17412|17412|0
1624954380000|2021-06-29 08:13:00|17414.29|17414.29|17417.09|17417.09|17417.09|17417.09|17414.29|17414.29|0
1624954410000|2021-06-29 08:13:30|17415.69|17415.69|17415.69|17415.69|17415.69|17415.69|17415.69|17415.69|0
1624954510000|2021-06-29 08:15:10|17417.09|17417.09|17414.29|17414.29|17417.09|17417.09|17414.29|17414.29|0
1624954570000|2021-06-29 08:16:10|17410.33|17410.33|17408.93|17408.93|17410.33|17410.33|17408.93|17408.93|0
1624954590000|2021-06-29 08:16:30|17407.53|17407.53|17406.13|17406.13|17407.53|17407.53|17406.13|17406.13|0
1624954610000|2021-06-29 08:16:50|17403.33|17403.33|17401.93|17401.93|17403.33|17403.33|17401.93|17401.93|0
1624954660000|2021-06-29 08:17:40|17397.97|17397.97|17397.97|17397.97|17397.97|17397.97|17397.97|17397.97|0
1624954690000|2021-06-29 08:18:10|17395.17|17395.17|17395.17|17395.17|17395.17|17395.17|17395.17|17395.17|0
1624954710000|2021-06-29 08:18:30|17392.37|17392.37|17392.37|17392.37|17392.37|17392.37|17392.37|17392.37|0
1624954750000|2021-06-29 08:19:10|17390.97|17390.97|17390.97|17390.97|17390.97|17390.97|17390.97|17390.97|0
1624954810000|2021-06-29 08:20:10|17389.82|17389.82|17392.62|17392.62|17392.62|17392.62|17389.82|17389.82|0
1624954830000|2021-06-29 08:20:30|17394.02|17394.02|17394.02|17394.02|17394.02|17394.02|17394.02|17394.02|0
1624954840000|2021-06-29 08:20:40|17395.42|17395.42|17399.38|17399.38|17399.38|17399.38|17395.42|17395.42|0
1624954860000|2021-06-29 08:21:00|17397.98|17397.98|17397.98|17397.98|17397.98|17397.98|17397.98|17397.98|0
1624954910000|2021-06-29 08:21:50|17396.58|17396.58|17395.19|17395.19|17396.58|17396.58|17395.19|17395.19|0
1624955010000|2021-06-29 08:23:30|17393.79|17393.79|17389.59|17389.59|17393.79|17393.79|17389.59|17389.59|0
1624955030000|2021-06-29 08:23:50|17381.66|17381.66|17381.66|17381.66|17381.66|17381.66|17381.66|17381.66|0
1624955050000|2021-06-29 08:24:10|17377.69|17377.69|17377.69|17377.69|17377.69|17377.69|17377.69|17377.69|0
1624955060000|2021-06-29 08:24:20|17373.73|17373.73|17373.73|17373.73|17373.73|17373.73|17373.73|17373.73|0
1624955100000|2021-06-29 08:25:00|17372.33|17372.33|17372.33|17372.33|17372.33|17372.33|17372.33|17372.33|0
1624955110000|2021-06-29 08:25:10|17369.53|17369.53|17369.53|17369.53|17369.53|17369.53|17369.53|17369.53|0
1624955220000|2021-06-29 08:27:00|17364.93|17364.93|17364.93|17364.93|17364.93|17364.93|17364.93|17364.93|0
1624955310000|2021-06-29 08:28:30|17363.78|17363.78|17360.98|17360.98|17363.78|17363.78|17360.98|17360.98|0
1624955350000|2021-06-29 08:29:10|17362.38|17362.38|17362.38|17362.38|17362.38|17362.38|17362.38|17362.38|0
1624955400000|2021-06-29 08:30:00|17358.42|17358.42|17358.42|17358.42|17358.42|17358.42|17358.42|17358.42|0
1624955510000|2021-06-29 08:31:50|17357.02|17357.02|17357.02|17357.02|17357.02|17357.02|17357.02|17357.02|0
1624955520000|2021-06-29 08:32:00|17354.72|17354.72|17354.72|17354.72|17354.72|17354.72|17354.72|17354.72|0
1624955590000|2021-06-29 08:33:10|17357.52|17357.52|17357.52|17357.52|17357.52|17357.52|17357.52|17357.52|0
1624955600000|2021-06-29 08:33:20|17355.22|17355.22|17355.22|17355.22|17355.22|17355.22|17355.22|17355.22|0
1624955610000|2021-06-29 08:33:30|17354.07|17354.07|17349.87|17349.87|17354.07|17354.07|17349.87|17349.87|0
1624955640000|2021-06-29 08:34:00|17351.27|17351.27|17351.27|17351.27|17351.27|17351.27|17351.27|17351.27|0
1624955660000|2021-06-29 08:34:20|17352.67|17352.67|17352.67|17352.67|17352.67|17352.67|17352.67|17352.67|0
1624955710000|2021-06-29 08:35:10|17351.27|17351.27|17351.27|17351.27|17351.27|17351.27|17351.27|17351.27|0
1624955730000|2021-06-29 08:35:30|17359.2|17359.2|17359.2|17359.2|17359.2|17359.2|17359.2|17359.2|0
1624955790000|2021-06-29 08:36:30|17363.17|17363.17|17363.17|17363.17|17363.17|17363.17|17363.17|17363.17|0
1624955800000|2021-06-29 08:36:40|17367.13|17367.13|17367.13|17367.13|17367.13|17367.13|17367.13|17367.13|0
1624955990000|2021-06-29 08:39:50|17368.28|17368.28|17368.28|17368.28|17368.28|17368.28|17368.28|17368.28|0
1624956030000|2021-06-29 08:40:30|17360.35|17360.35|17358.95|17358.95|17360.35|17360.35|17358.95|17358.95|0
1624956040000|2021-06-29 08:40:40|17361.75|17361.75|17365.72|17365.72|17365.72|17365.72|17361.75|17361.75|0
1624956100000|2021-06-29 08:41:40|17367.12|17367.12|17367.12|17367.12|17367.12|17367.12|17367.12|17367.12|0
1624956110000|2021-06-29 08:41:50|17364.32|17364.32|17364.32|17364.32|17364.32|17364.32|17364.32|17364.32|0
1624956140000|2021-06-29 08:42:20|17362.92|17362.92|17360.62|17360.62|17362.92|17362.92|17360.62|17360.62|0
1624956150000|2021-06-29 08:42:30|17356.65|17356.65|17356.65|17356.65|17356.65|17356.65|17356.65|17356.65|0
1624956180000|2021-06-29 08:43:00|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|0
1624956210000|2021-06-29 08:43:30|17359.22|17359.22|17359.22|17359.22|17359.22|17359.22|17359.22|17359.22|0
1624956260000|2021-06-29 08:44:20|17356.92|17356.92|17356.92|17356.92|17356.92|17356.92|17356.92|17356.92|0
1624956310000|2021-06-29 08:45:10|17352.95|17352.95|17352.95|17352.95|17352.95|17352.95|17352.95|17352.95|0
1624956360000|2021-06-29 08:46:00|17351.81|17351.81|17351.81|17351.81|17351.81|17351.81|17351.81|17351.81|0
1624956400000|2021-06-29 08:46:40|17354.6|17354.6|17354.6|17354.6|17354.6|17354.6|17354.6|17354.6|0
1624956450000|2021-06-29 08:47:30|17353.21|17353.21|17353.21|17353.21|17353.21|17353.21|17353.21|17353.21|0
1624956510000|2021-06-29 08:48:30|17357.4|17357.4|17361.37|17361.37|17361.37|17361.37|17357.4|17357.4|0
1624956520000|2021-06-29 08:48:40|17365.33|17365.33|17365.33|17365.33|17365.33|17365.33|17365.33|17365.33|0
1624956560000|2021-06-29 08:49:20|17366.73|17366.73|17368.13|17368.13|17368.13|17368.13|17366.73|17366.73|0
1624956580000|2021-06-29 08:49:40|17369.53|17369.53|17369.53|17369.53|17369.53|17369.53|17369.53|17369.53|0
1624956600000|2021-06-29 08:50:00|17370.93|17370.93|17370.93|17370.93|17370.93|17370.93|17370.93|17370.93|0
1624956610000|2021-06-29 08:50:10|17368.13|17368.13|17368.13|17368.13|17368.13|17368.13|17368.13|17368.13|0
1624956690000|2021-06-29 08:51:30|17366.98|17366.98|17366.98|17366.98|17366.98|17366.98|17366.98|17366.98|0
1624956710000|2021-06-29 08:51:50|17361.39|17361.39|17359.99|17359.99|17361.39|17361.39|17359.99|17359.99|0
1624956720000|2021-06-29 08:52:00|17358.84|17358.84|17358.84|17358.84|17358.84|17358.84|17358.84|17358.84|0
1624956800000|2021-06-29 08:53:20|17359.99|17359.99|17359.99|17359.99|17359.99|17359.99|17359.99|17359.99|0
1624956810000|2021-06-29 08:53:30|17358.59|17358.59|17358.59|17358.59|17358.59|17358.59|17358.59|17358.59|0
1624956890000|2021-06-29 08:54:50|17359.99|17359.99|17359.99|17359.99|17359.99|17359.99|17359.99|17359.99|0
1624956910000|2021-06-29 08:55:10|17358.59|17358.59|17358.59|17358.59|17358.59|17358.59|17358.59|17358.59|0
1624956960000|2021-06-29 08:56:00|17359.99|17359.99|17361.39|17361.39|17361.39|17361.39|17359.99|17359.99|0
1624956980000|2021-06-29 08:56:20|17357.42|17357.42|17357.42|17357.42|17357.42|17357.42|17357.42|17357.42|0
1624956990000|2021-06-29 08:56:30|17354.62|17354.62|17354.62|17354.62|17354.62|17354.62|17354.62|17354.62|0
1624957110000|2021-06-29 08:58:30|17353.22|17353.22|17351.82|17351.82|17353.22|17353.22|17351.82|17351.82|0
1624957170000|2021-06-29 08:59:30|17353.22|17353.22|17353.22|17353.22|17353.22|17353.22|17353.22|17353.22|0
1624957190000|2021-06-29 08:59:50|17357.19|17357.19|17357.19|17357.19|17357.19|17357.19|17357.19|17357.19|0
1624957200000|2021-06-29 09:00:00|17361.39|17361.39|17361.39|17361.39|17361.39|17361.39|17361.39|17361.39|0
1624957210000|2021-06-29 09:00:10|17359.99|17359.99|17359.99|17359.99|17359.99|17359.99|17359.99|17359.99|0
1624957280000|2021-06-29 09:01:20|17361.14|17361.14|17363.93|17363.93|17363.93|17363.93|17361.14|17361.14|0
1624957320000|2021-06-29 09:02:00|17365.33|17365.33|17365.33|17365.33|17365.33|17365.33|17365.33|17365.33|0
1624957360000|2021-06-29 09:02:40|17366.73|17366.73|17366.73|17366.73|17366.73|17366.73|17366.73|17366.73|0
1624957410000|2021-06-29 09:03:30|17369.53|17369.53|17368.13|17368.13|17369.53|17369.53|17368.13|17368.13|0
1624957420000|2021-06-29 09:03:40|17369.53|17369.53|17370.93|17370.93|17370.93|17370.93|17369.53|17369.53|0
1624957470000|2021-06-29 09:04:30|17366.97|17366.97|17366.97|17366.97|17366.97|17366.97|17366.97|17366.97|0
1624957480000|2021-06-29 09:04:40|17369.27|17369.27|17369.27|17369.27|17369.27|17369.27|17369.27|17369.27|0
1624957510000|2021-06-29 09:05:10|17372.06|17372.06|17372.06|17372.06|17372.06|17372.06|17372.06|17372.06|0
1624957560000|2021-06-29 09:06:00|17373.46|17373.46|17383.03|17383.03|17383.03|17383.03|17373.46|17373.46|0
1624957570000|2021-06-29 09:06:10|17385.83|17385.83|17387.23|17387.23|17387.23|17387.23|17385.83|17385.83|0
1624957590000|2021-06-29 09:06:30|17385.83|17385.83|17385.83|17385.83|17385.83|17385.83|17385.83|17385.83|0
1624957600000|2021-06-29 09:06:40|17393.76|17393.76|17393.76|17393.76|17393.76|17393.76|17393.76|17393.76|0
1624957610000|2021-06-29 09:06:50|17392.36|17392.36|17392.36|17392.36|17392.36|17392.36|17392.36|17392.36|0
1624957620000|2021-06-29 09:07:00|17395.16|17395.16|17395.16|17395.16|17395.16|17395.16|17395.16|17395.16|0
1624957640000|2021-06-29 09:07:20|17397.96|17397.96|17397.96|17397.96|17397.96|17397.96|17397.96|17397.96|0
1624957650000|2021-06-29 09:07:30|17413.82|17413.82|17413.82|17413.82|17413.82|17413.82|17413.82|17413.82|0
1624957700000|2021-06-29 09:08:20|17415.22|17415.22|17415.22|17415.22|17415.22|17415.22|17415.22|17415.22|0
1624957710000|2021-06-29 09:08:30|17413.82|17413.82|17413.82|17413.82|17413.82|17413.82|17413.82|17413.82|0
1624957750000|2021-06-29 09:09:10|17412.42|17412.42|17412.42|17412.42|17412.42|17412.42|17412.42|17412.42|0
1624957770000|2021-06-29 09:09:30|17409.62|17409.62|17406.82|17406.82|17409.62|17409.62|17406.82|17406.82|0
1624957870000|2021-06-29 09:11:10|17405.42|17405.42|17405.42|17405.42|17405.42|17405.42|17404.02|17404.02|0
1624957880000|2021-06-29 09:11:20|17401.45|17401.45|17401.45|17401.45|17401.45|17401.45|17401.45|17401.45|0
1624958000000|2021-06-29 09:13:20|17405.65|17405.65|17405.65|17405.65|17405.65|17405.65|17405.65|17405.65|0
1624958010000|2021-06-29 09:13:30|17404.25|17404.25|17408.22|17408.22|17408.22|17408.22|17404.25|17404.25|0
1624958030000|2021-06-29 09:13:50|17409.62|17409.62|17409.62|17409.62|17409.62|17409.62|17409.62|17409.62|0
1624958040000|2021-06-29 09:14:00|17405.65|17405.65|17405.65|17405.65|17405.65|17405.65|17405.65|17405.65|0
1624958080000|2021-06-29 09:14:40|17407.05|17407.05|17407.05|17407.05|17407.05|17407.05|17407.05|17407.05|0
1624958140000|2021-06-29 09:15:40|17408.45|17408.45|17408.45|17408.45|17408.45|17408.45|17408.45|17408.45|0
1624958210000|2021-06-29 09:16:50|17412.42|17412.42|17411.02|17411.02|17412.42|17412.42|17411.02|17411.02|0
1624958220000|2021-06-29 09:17:00|17407.05|17407.05|17400.29|17400.29|17407.05|17407.05|17400.29|17400.29|0
1624958280000|2021-06-29 09:18:00|17401.69|17401.69|17401.69|17401.69|17401.69|17401.69|17401.69|17401.69|0
1624958290000|2021-06-29 09:18:10|17403.09|17403.09|17404.49|17404.49|17404.49|17404.49|17403.09|17403.09|0
1624958340000|2021-06-29 09:19:00|17406.78|17406.78|17406.78|17406.78|17406.78|17406.78|17406.78|17406.78|0
1624958350000|2021-06-29 09:19:10|17410.75|17410.75|17410.75|17410.75|17410.75|17410.75|17410.75|17410.75|0
1624958370000|2021-06-29 09:19:30|17413.05|17413.05|17414.2|17414.2|17414.2|17414.2|17413.05|17413.05|0
1624958390000|2021-06-29 09:19:50|17418.16|17418.16|17418.16|17418.16|17418.16|17418.16|17418.16|17418.16|0
1624958440000|2021-06-29 09:20:40|17414.2|17414.2|17413.05|17413.05|17414.2|17414.2|17413.05|17413.05|0
1624958460000|2021-06-29 09:21:00|17414.45|17414.45|17414.45|17414.45|17414.45|17414.45|17414.45|17414.45|0
1624958570000|2021-06-29 09:22:50|17418.65|17418.65|17418.65|17418.65|17418.65|17418.65|17418.65|17418.65|0
1624958600000|2021-06-29 09:23:20|17420.05|17420.05|17420.05|17420.05|17420.05|17420.05|17420.05|17420.05|0
1624958610000|2021-06-29 09:23:30|17418.65|17418.65|17418.65|17418.65|17418.65|17418.65|17418.65|17418.65|0
1624958630000|2021-06-29 09:23:50|17426.58|17426.58|17426.58|17426.58|17426.58|17426.58|17426.58|17426.58|0
1624958640000|2021-06-29 09:24:00|17430.54|17430.54|17430.54|17430.54|17430.54|17430.54|17430.54|17430.54|0
1624958660000|2021-06-29 09:24:20|17434.51|17434.51|17434.51|17434.51|17434.51|17434.51|17434.51|17434.51|0
1624958680000|2021-06-29 09:24:40|17430.54|17430.54|17430.54|17430.54|17430.54|17430.54|17430.54|17430.54|0
1624958730000|2021-06-29 09:25:30|17434.74|17434.74|17431.94|17431.94|17434.74|17434.74|17431.94|17431.94|0
1624958800000|2021-06-29 09:26:40|17433.34|17433.34|17433.34|17433.34|17433.34|17433.34|17433.34|17433.34|0
1624958820000|2021-06-29 09:27:00|17431.94|17431.94|17435.91|17435.91|17435.91|17435.91|17431.94|17431.94|0
1624958830000|2021-06-29 09:27:10|17433.11|17433.11|17427.51|17427.51|17433.11|17433.11|17427.51|17427.51|0
1624958840000|2021-06-29 09:27:20|17423.54|17423.54|17423.54|17423.54|17423.54|17423.54|17423.54|17423.54|0
1624958940000|2021-06-29 09:29:00|17422.14|17422.14|17422.14|17422.14|17422.14|17422.14|17422.14|17422.14|0
1624958960000|2021-06-29 09:29:20|17420.75|17420.75|17416.78|17416.78|17420.75|17420.75|17416.78|17416.78|0
1624959010000|2021-06-29 09:30:10|17415.63|17415.63|17415.63|17415.63|17415.63|17415.63|17415.63|17415.63|0
1624959040000|2021-06-29 09:30:40|17417.03|17417.03|17417.03|17417.03|17417.03|17417.03|17417.03|17417.03|0
1624959130000|2021-06-29 09:32:10|17412.83|17412.83|17412.83|17412.83|17412.83|17412.83|17412.83|17412.83|0
1624959210000|2021-06-29 09:33:30|17413.98|17413.98|17415.38|17415.38|17415.38|17415.38|17413.98|17413.98|0
1624959240000|2021-06-29 09:34:00|17418.18|17418.18|17418.18|17418.18|17418.18|17418.18|17418.18|17418.18|0
1624959310000|2021-06-29 09:35:10|17416.78|17416.78|17416.78|17416.78|17416.78|17416.78|17416.78|17416.78|0
1624959450000|2021-06-29 09:37:30|17413.98|17413.98|17413.98|17413.98|17413.98|17413.98|17413.98|17413.98|0
1624959480000|2021-06-29 09:38:00|17415.38|17415.38|17415.38|17415.38|17415.38|17415.38|17415.38|17415.38|0
1624959510000|2021-06-29 09:38:30|17416.78|17416.78|17416.78|17416.78|17416.78|17416.78|17416.78|17416.78|0
1624959570000|2021-06-29 09:39:30|17408.85|17408.85|17408.85|17408.85|17408.85|17408.85|17408.85|17408.85|0
1624959610000|2021-06-29 09:40:10|17407.45|17407.45|17407.45|17407.45|17407.45|17407.45|17407.45|17407.45|0
1624959780000|2021-06-29 09:43:00|17404.65|17404.65|17404.65|17404.65|17404.65|17404.65|17404.65|17404.65|0
1624959830000|2021-06-29 09:43:50|17403.25|17403.25|17403.25|17403.25|17403.25|17403.25|17403.25|17403.25|0
1624959910000|2021-06-29 09:45:10|17404.65|17404.65|17406.05|17406.05|17406.05|17406.05|17404.65|17404.65|0
1624959920000|2021-06-29 09:45:20|17407.45|17407.45|17407.45|17407.45|17407.45|17407.45|17407.45|17407.45|0
1624959930000|2021-06-29 09:45:30|17406.05|17406.05|17406.05|17406.05|17406.05|17406.05|17406.05|17406.05|0
1624960010000|2021-06-29 09:46:50|17403.25|17403.25|17403.25|17403.25|17403.25|17403.25|17403.25|17403.25|0
1624960020000|2021-06-29 09:47:00|17400.45|17400.45|17400.45|17400.45|17400.45|17400.45|17400.45|17400.45|0
1624960080000|2021-06-29 09:48:00|17399.05|17399.05|17399.05|17399.05|17399.05|17399.05|17399.05|17399.05|0
1624960100000|2021-06-29 09:48:20|17391.12|17391.12|17391.12|17391.12|17391.12|17391.12|17391.12|17391.12|0
1624960110000|2021-06-29 09:48:30|17386.92|17386.92|17386.92|17386.92|17386.92|17386.92|17386.92|17386.92|0
1624960140000|2021-06-29 09:49:00|17388.32|17388.32|17388.32|17388.32|17388.32|17388.32|17388.32|17388.32|0
1624960170000|2021-06-29 09:49:30|17389.72|17389.72|17389.72|17389.72|17389.72|17389.72|17389.72|17389.72|0
1624960180000|2021-06-29 09:49:40|17393.69|17393.69|17397.65|17397.65|17397.65|17397.65|17393.69|17393.69|0
1624960190000|2021-06-29 09:49:50|17401.62|17401.62|17401.62|17401.62|17401.62|17401.62|17401.62|17401.62|0
1624960220000|2021-06-29 09:50:20|17405.58|17405.58|17405.58|17405.58|17405.58|17405.58|17405.58|17405.58|0
1624960250000|2021-06-29 09:50:50|17409.55|17409.55|17409.55|17409.55|17409.55|17409.55|17409.55|17409.55|0
1624960310000|2021-06-29 09:51:50|17406.75|17406.75|17406.75|17406.75|17406.75|17406.75|17406.75|17406.75|0
1624960340000|2021-06-29 09:52:20|17409.55|17409.55|17409.55|17409.55|17409.55|17409.55|17409.55|17409.55|0
1624960380000|2021-06-29 09:53:00|17410.95|17410.95|17410.95|17410.95|17410.95|17410.95|17410.95|17410.95|0
1624960480000|2021-06-29 09:54:40|17413.75|17413.75|17413.75|17413.75|17413.75|17413.75|17413.75|17413.75|0
1624960500000|2021-06-29 09:55:00|17415.15|17415.15|17415.15|17415.15|17415.15|17415.15|17415.15|17415.15|0
1624960510000|2021-06-29 09:55:10|17423.08|17423.08|17423.08|17423.08|17423.08|17423.08|17423.08|17423.08|0
1624960610000|2021-06-29 09:56:50|17425.88|17425.88|17427.28|17427.28|17427.28|17427.28|17425.88|17425.88|0
1624960640000|2021-06-29 09:57:20|17428.68|17428.68|17428.68|17428.68|17428.68|17428.68|17428.68|17428.68|0
1624960680000|2021-06-29 09:58:00|17431.47|17431.47|17437.07|17437.07|17437.07|17437.07|17431.47|17431.47|0
1624960690000|2021-06-29 09:58:10|17438.47|17438.47|17438.47|17438.47|17438.47|17438.47|17438.47|17438.47|0
1624960720000|2021-06-29 09:58:40|17439.87|17439.87|17441.27|17441.27|17441.27|17441.27|17439.87|17439.87|0
1624960740000|2021-06-29 09:59:00|17442.67|17442.67|17442.67|17442.67|17442.67|17442.67|17442.67|17442.67|0
1624960810000|2021-06-29 10:00:10|17444.07|17444.07|17442.67|17442.67|17444.07|17444.07|17442.67|17442.67|0
1624960830000|2021-06-29 10:00:30|17441.27|17441.27|17441.27|17441.27|17441.27|17441.27|17441.27|17441.27|0
1624960840000|2021-06-29 10:00:40|17439.87|17439.87|17441.27|17441.27|17441.27|17441.27|17439.87|17439.87|0
1624960850000|2021-06-29 10:00:50|17439.87|17439.87|17438.47|17438.47|17439.87|17439.87|17438.47|17438.47|0
1624960870000|2021-06-29 10:01:10|17435.67|17435.67|17438.47|17438.47|17438.47|17438.47|17432.87|17432.87|0
1624960880000|2021-06-29 10:01:20|17439.87|17439.87|17439.87|17439.87|17439.87|17439.87|17439.87|17439.87|0
1624960920000|2021-06-29 10:02:00|17435.91|17435.91|17435.91|17435.91|17435.91|17435.91|17435.91|17435.91|0
1624960940000|2021-06-29 10:02:20|17437.31|17437.31|17442.9|17442.9|17442.9|17442.9|17437.31|17437.31|0
1624961040000|2021-06-29 10:04:00|17444.3|17444.3|17442.9|17442.9|17444.3|17444.3|17442.9|17442.9|0
1624961100000|2021-06-29 10:05:00|17445.7|17445.7|17445.7|17445.7|17445.7|17445.7|17445.7|17445.7|0
1624961110000|2021-06-29 10:05:10|17447.1|17447.1|17445.7|17445.7|17447.1|17447.1|17445.7|17445.7|0
1624961140000|2021-06-29 10:05:40|17444.3|17444.3|17444.3|17444.3|17444.3|17444.3|17444.3|17444.3|0
1624961160000|2021-06-29 10:06:00|17440.34|17440.34|17440.34|17440.34|17440.34|17440.34|17440.34|17440.34|0
1624961170000|2021-06-29 10:06:10|17437.54|17437.54|17437.54|17437.54|17437.54|17437.54|17437.54|17437.54|0
1624961210000|2021-06-29 10:06:50|17438.94|17438.94|17438.94|17438.94|17438.94|17438.94|17438.94|17438.94|0
1624961220000|2021-06-29 10:07:00|17440.34|17440.34|17443.14|17443.14|17443.14|17443.14|17440.34|17440.34|0
1624961230000|2021-06-29 10:07:10|17440.34|17440.34|17440.34|17440.34|17440.34|17440.34|17440.34|17440.34|0
1624961300000|2021-06-29 10:08:20|17444.3|17444.3|17440.34|17440.34|17444.3|17444.3|17440.34|17440.34|0
1624961330000|2021-06-29 10:08:50|17438.94|17438.94|17438.94|17438.94|17438.94|17438.94|17438.94|17438.94|0
1624961350000|2021-06-29 10:09:10|17434.97|17434.97|17431.01|17431.01|17434.97|17434.97|17431.01|17431.01|0
1624961420000|2021-06-29 10:10:20|17432.41|17432.41|17432.41|17432.41|17432.41|17432.41|17432.41|17432.41|0
1624961460000|2021-06-29 10:11:00|17433.81|17433.81|17435.21|17435.21|17435.21|17435.21|17433.81|17433.81|0
1624961510000|2021-06-29 10:11:50|17433.81|17433.81|17433.81|17433.81|17433.81|17433.81|17433.81|17433.81|0
1624961520000|2021-06-29 10:12:00|17435.21|17435.21|17435.21|17435.21|17435.21|17435.21|17435.21|17435.21|0
1624961540000|2021-06-29 10:12:20|17433.81|17433.81|17432.41|17432.41|17433.81|17433.81|17432.41|17432.41|0
1624961650000|2021-06-29 10:14:10|17433.81|17433.81|17433.81|17433.81|17433.81|17433.81|17433.81|17433.81|0
1624961720000|2021-06-29 10:15:20|17432.41|17432.41|17436.37|17436.37|17436.37|17436.37|17432.41|17432.41|0
1624961790000|2021-06-29 10:16:30|17441.74|17441.74|17441.74|17441.74|17441.74|17441.74|17441.74|17441.74|0
1624961800000|2021-06-29 10:16:40|17445.7|17445.7|17445.7|17445.7|17445.7|17445.7|17445.7|17445.7|0
1624961820000|2021-06-29 10:17:00|17447.1|17447.1|17448.5|17448.5|17448.5|17448.5|17447.1|17447.1|0
1624961840000|2021-06-29 10:17:20|17451.3|17451.3|17451.3|17451.3|17451.3|17451.3|17451.3|17451.3|0
1624961880000|2021-06-29 10:18:00|17449.9|17449.9|17449.9|17449.9|17449.9|17449.9|17449.9|17449.9|0
1624961960000|2021-06-29 10:19:20|17452.7|17452.7|17452.7|17452.7|17452.7|17452.7|17452.7|17452.7|0
1624961980000|2021-06-29 10:19:40|17456.67|17456.67|17456.67|17456.67|17456.67|17456.67|17456.67|17456.67|0
1624961990000|2021-06-29 10:19:50|17452.7|17452.7|17452.7|17452.7|17452.7|17452.7|17452.7|17452.7|0
1624962000000|2021-06-29 10:20:00|17451.3|17451.3|17454.1|17454.1|17454.1|17454.1|17451.3|17451.3|0
1624962010000|2021-06-29 10:20:10|17458.07|17458.07|17458.07|17458.07|17458.07|17458.07|17458.07|17458.07|0
1624962110000|2021-06-29 10:21:50|17456.67|17456.67|17453.87|17453.87|17456.67|17456.67|17453.87|17453.87|0
1624962120000|2021-06-29 10:22:00|17455.27|17455.27|17455.27|17455.27|17455.27|17455.27|17455.27|17455.27|0
1624962140000|2021-06-29 10:22:20|17456.67|17456.67|17456.67|17456.67|17456.67|17456.67|17456.67|17456.67|0
1624962150000|2021-06-29 10:22:30|17458.07|17458.07|17458.07|17458.07|17458.07|17458.07|17458.07|17458.07|0
1624962190000|2021-06-29 10:23:10|17456.67|17456.67|17455.27|17455.27|17456.67|17456.67|17455.27|17455.27|0
1624962290000|2021-06-29 10:24:50|17454.12|17454.12|17454.12|17454.12|17454.12|17454.12|17454.12|17454.12|0
1624962300000|2021-06-29 10:25:00|17452.72|17452.72|17452.72|17452.72|17452.72|17452.72|17452.72|17452.72|0
1624962330000|2021-06-29 10:25:30|17451.32|17451.32|17451.32|17451.32|17451.32|17451.32|17451.32|17451.32|0
1624962380000|2021-06-29 10:26:20|17454.12|17454.12|17455.52|17455.52|17455.52|17455.52|17454.12|17454.12|0
1624962490000|2021-06-29 10:28:10|17459.48|17459.48|17459.48|17459.48|17459.48|17459.48|17459.48|17459.48|0
1624962510000|2021-06-29 10:28:30|17458.08|17458.08|17455.28|17455.28|17458.08|17458.08|17455.28|17455.28|0
1624962540000|2021-06-29 10:29:00|17458.08|17458.08|17458.08|17458.08|17458.08|17458.08|17458.08|17458.08|0
1624962600000|2021-06-29 10:30:00|17459.48|17459.48|17459.48|17459.48|17459.48|17459.48|17459.48|17459.48|0
1624962750000|2021-06-29 10:32:30|17463.45|17463.45|17463.45|17463.45|17463.45|17463.45|17463.45|17463.45|0
1624962810000|2021-06-29 10:33:30|17462.05|17462.05|17462.05|17462.05|17462.05|17462.05|17462.05|17462.05|0
1624962960000|2021-06-29 10:36:00|17463.45|17463.45|17463.45|17463.45|17463.45|17463.45|17463.45|17463.45|0
1624963010000|2021-06-29 10:36:50|17464.85|17464.85|17464.85|17464.85|17464.85|17464.85|17464.85|17464.85|0
1624963030000|2021-06-29 10:37:10|17462.05|17462.05|17460.65|17460.65|17462.05|17462.05|17460.65|17460.65|0
1624963080000|2021-06-29 10:38:00|17462.05|17462.05|17462.05|17462.05|17462.05|17462.05|17462.05|17462.05|0
1624963240000|2021-06-29 10:40:40|17463.45|17463.45|17463.45|17463.45|17463.45|17463.45|17463.45|17463.45|0
1624963250000|2021-06-29 10:40:50|17462.05|17462.05|17462.05|17462.05|17462.05|17462.05|17462.05|17462.05|0
1624963280000|2021-06-29 10:41:20|17460.65|17460.65|17460.65|17460.65|17460.65|17460.65|17460.65|17460.65|0
1624963320000|2021-06-29 10:42:00|17459.25|17459.25|17459.25|17459.25|17459.25|17459.25|17459.25|17459.25|0
1624963350000|2021-06-29 10:42:30|17463.21|17463.21|17463.21|17463.21|17463.21|17463.21|17463.21|17463.21|0
1624963380000|2021-06-29 10:43:00|17460.41|17460.41|17460.41|17460.41|17460.41|17460.41|17460.41|17460.41|0
1624963390000|2021-06-29 10:43:10|17459.02|17459.02|17459.02|17459.02|17459.02|17459.02|17459.02|17459.02|0
1624963500000|2021-06-29 10:45:00|17455.05|17455.05|17452.25|17452.25|17455.05|17455.05|17452.25|17452.25|0
1624963510000|2021-06-29 10:45:10|17448.29|17448.29|17442.92|17442.92|17448.29|17448.29|17442.92|17442.92|0
1624963530000|2021-06-29 10:45:30|17445.72|17445.72|17445.72|17445.72|17445.72|17445.72|17445.72|17445.72|0
1624963540000|2021-06-29 10:45:40|17448.52|17448.52|17448.52|17448.52|17448.52|17448.52|17448.52|17448.52|0
1624963570000|2021-06-29 10:46:10|17449.92|17449.92|17449.92|17449.92|17449.92|17449.92|17449.92|17449.92|0
1624963670000|2021-06-29 10:47:50|17445.95|17445.95|17445.95|17445.95|17445.95|17445.95|17445.95|17445.95|0
1624963680000|2021-06-29 10:48:00|17444.55|17444.55|17444.55|17444.55|17444.55|17444.55|17444.55|17444.55|0
1624963740000|2021-06-29 10:49:00|17443.15|17443.15|17443.15|17443.15|17443.15|17443.15|17443.15|17443.15|0
1624963830000|2021-06-29 10:50:30|17441.75|17441.75|17441.75|17441.75|17441.75|17441.75|17441.75|17441.75|0
1624963900000|2021-06-29 10:51:40|17440.36|17440.36|17440.36|17440.36|17440.36|17440.36|17440.36|17440.36|0
1624963940000|2021-06-29 10:52:20|17443.15|17443.15|17443.15|17443.15|17443.15|17443.15|17443.15|17443.15|0
1624964010000|2021-06-29 10:53:30|17442.01|17442.01|17443.4|17443.4|17443.4|17443.4|17442.01|17442.01|0
1624964140000|2021-06-29 10:55:40|17444.8|17444.8|17440.84|17440.84|17444.8|17444.8|17440.84|17440.84|0
1624964210000|2021-06-29 10:56:50|17442.24|17442.24|17442.24|17442.24|17442.24|17442.24|17442.24|17442.24|0
1624964240000|2021-06-29 10:57:20|17443.64|17443.64|17447.6|17447.6|17447.6|17447.6|17443.64|17443.64|0
1624964260000|2021-06-29 10:57:40|17451.57|17451.57|17451.57|17451.57|17451.57|17451.57|17451.57|17451.57|0
1624964280000|2021-06-29 10:58:00|17459.5|17459.5|17462.3|17462.3|17462.3|17462.3|17459.5|17459.5|0
1624964290000|2021-06-29 10:58:10|17465.1|17465.1|17474.43|17474.43|17474.43|17474.43|17465.1|17465.1|0
1624964330000|2021-06-29 10:58:50|17473.03|17473.03|17473.03|17473.03|17473.03|17473.03|17473.03|17473.03|0
1624964380000|2021-06-29 10:59:40|17474.43|17474.43|17475.83|17475.83|17475.83|17475.83|17474.43|17474.43|0
1624964390000|2021-06-29 10:59:50|17483.76|17483.76|17483.76|17483.76|17483.76|17483.76|17483.76|17483.76|0
1624964400000|2021-06-29 11:00:00|17479.79|17479.79|17479.79|17479.79|17479.79|17479.79|17479.79|17479.79|0
1624964460000|2021-06-29 11:01:00|17478.39|17478.39|17478.39|17478.39|17478.39|17478.39|17476.99|17476.99|0
1624964470000|2021-06-29 11:01:10|17476.99|17476.99|17476.99|17476.99|17476.99|17476.99|17476.99|17476.99|0
1624964480000|2021-06-29 11:01:20|17475.59|17475.59|17475.59|17475.59|17475.59|17475.59|17475.59|17475.59|0
1624964490000|2021-06-29 11:01:30|17471.63|17471.63|17471.63|17471.63|17471.63|17471.63|17471.63|17471.63|0
1624964520000|2021-06-29 11:02:00|17467.66|17467.66|17467.66|17467.66|17467.66|17467.66|17467.66|17467.66|0
1624964540000|2021-06-29 11:02:20|17469.06|17469.06|17469.06|17469.06|17469.06|17469.06|17469.06|17469.06|0
1624964580000|2021-06-29 11:03:00|17467.91|17467.91|17467.91|17467.91|17467.91|17467.91|17467.91|17467.91|0
1624964720000|2021-06-29 11:05:20|17465.11|17465.11|17465.11|17465.11|17465.11|17465.11|17465.11|17465.11|0
1624964800000|2021-06-29 11:06:40|17461.15|17461.15|17461.15|17461.15|17461.15|17461.15|17461.15|17461.15|0
1624964850000|2021-06-29 11:07:30|17459.75|17459.75|17458.35|17458.35|17459.75|17459.75|17458.35|17458.35|0
1624964880000|2021-06-29 11:08:00|17459.75|17459.75|17459.75|17459.75|17459.75|17459.75|17459.75|17459.75|0
1624964920000|2021-06-29 11:08:40|17456.95|17456.95|17456.95|17456.95|17456.95|17456.95|17456.95|17456.95|0
1624965060000|2021-06-29 11:11:00|17449.02|17449.02|17449.02|17449.02|17449.02|17449.02|17449.02|17449.02|0
1624965110000|2021-06-29 11:11:50|17447.62|17447.62|17447.62|17447.62|17447.62|17447.62|17447.62|17447.62|0
1624965160000|2021-06-29 11:12:40|17445.32|17445.32|17445.32|17445.32|17445.32|17445.32|17445.32|17445.32|0
1624965190000|2021-06-29 11:13:10|17446.72|17446.72|17450.69|17450.69|17450.69|17450.69|17446.72|17446.72|0
1624965220000|2021-06-29 11:13:40|17446.72|17446.72|17446.72|17446.72|17446.72|17446.72|17446.72|17446.72|0
1624965240000|2021-06-29 11:14:00|17448.12|17448.12|17448.12|17448.12|17448.12|17448.12|17448.12|17448.12|0
1624965350000|2021-06-29 11:15:50|17446.72|17446.72|17446.72|17446.72|17446.72|17446.72|17446.72|17446.72|0
1624965470000|2021-06-29 11:17:50|17448.12|17448.12|17448.12|17448.12|17448.12|17448.12|17448.12|17448.12|0
1624965480000|2021-06-29 11:18:00|17452.09|17452.09|17452.09|17452.09|17452.09|17452.09|17452.09|17452.09|0
1624965610000|2021-06-29 11:20:10|17449.29|17449.29|17449.29|17449.29|17449.29|17449.29|17449.29|17449.29|0
1624965640000|2021-06-29 11:20:40|17452.09|17452.09|17452.09|17452.09|17452.09|17452.09|17452.09|17452.09|0
1624965670000|2021-06-29 11:21:10|17450.69|17450.69|17450.69|17450.69|17450.69|17450.69|17450.69|17450.69|0
1624965680000|2021-06-29 11:21:20|17454.65|17454.65|17454.65|17454.65|17454.65|17454.65|17454.65|17454.65|0
1624965740000|2021-06-29 11:22:20|17456.05|17456.05|17454.65|17454.65|17456.05|17456.05|17454.65|17454.65|0
1624965750000|2021-06-29 11:22:30|17452.35|17452.35|17452.35|17452.35|17452.35|17452.35|17452.35|17452.35|0
1624965770000|2021-06-29 11:22:50|17451.2|17451.2|17451.2|17451.2|17451.2|17451.2|17451.2|17451.2|0
1624965780000|2021-06-29 11:23:00|17449.8|17449.8|17448.66|17448.66|17449.8|17449.8|17448.66|17448.66|0
1624965790000|2021-06-29 11:23:10|17447.26|17447.26|17445.86|17445.86|17447.26|17447.26|17445.86|17445.86|0
1624965810000|2021-06-29 11:23:30|17443.06|17443.06|17443.06|17443.06|17443.06|17443.06|17443.06|17443.06|0
1624965840000|2021-06-29 11:24:00|17437.46|17437.46|17430.7|17430.7|17437.46|17437.46|17430.7|17430.7|0
1624965850000|2021-06-29 11:24:10|17433.49|17433.49|17433.49|17433.49|17433.49|17433.49|17433.49|17433.49|0
1624965890000|2021-06-29 11:24:50|17429.3|17429.3|17426.5|17426.5|17429.3|17429.3|17426.5|17426.5|0
1624965910000|2021-06-29 11:25:10|17425.1|17425.1|17425.1|17425.1|17425.1|17425.1|17425.1|17425.1|0
1624965940000|2021-06-29 11:25:40|17426.5|17426.5|17426.5|17426.5|17426.5|17426.5|17426.5|17426.5|0
1624966010000|2021-06-29 11:26:50|17427.9|17427.9|17427.9|17427.9|17427.9|17427.9|17427.9|17427.9|0
1624966110000|2021-06-29 11:28:30|17431.86|17431.86|17431.86|17431.86|17431.86|17431.86|17431.86|17431.86|0
1624966140000|2021-06-29 11:29:00|17434.66|17434.66|17434.66|17434.66|17434.66|17434.66|17434.66|17434.66|0
1624966170000|2021-06-29 11:29:30|17433.26|17433.26|17433.26|17433.26|17433.26|17433.26|17433.26|17433.26|0
1624966190000|2021-06-29 11:29:50|17432.11|17432.11|17432.11|17432.11|17432.11|17432.11|17432.11|17432.11|0
1624966250000|2021-06-29 11:30:50|17434.91|17434.91|17434.91|17434.91|17434.91|17434.91|17434.91|17434.91|0
1624966260000|2021-06-29 11:31:00|17436.31|17436.31|17436.31|17436.31|17436.31|17436.31|17436.31|17436.31|0
1624966270000|2021-06-29 11:31:10|17437.71|17437.71|17437.71|17437.71|17437.71|17437.71|17437.71|17437.71|0
1624966290000|2021-06-29 11:31:30|17436.31|17436.31|17436.31|17436.31|17436.31|17436.31|17436.31|17436.31|0
1624966310000|2021-06-29 11:31:50|17433.51|17433.51|17430.71|17430.71|17433.51|17433.51|17430.71|17430.71|0
1624966320000|2021-06-29 11:32:00|17429.31|17429.31|17429.31|17429.31|17429.31|17429.31|17429.31|17429.31|0
1624966370000|2021-06-29 11:32:50|17427.91|17427.91|17427.91|17427.91|17427.91|17427.91|17427.91|17427.91|0
1624966450000|2021-06-29 11:34:10|17426.51|17426.51|17426.51|17426.51|17426.51|17426.51|17426.51|17426.51|0
1624966510000|2021-06-29 11:35:10|17425.11|17425.11|17425.11|17425.11|17425.11|17425.11|17425.11|17425.11|0
1624966590000|2021-06-29 11:36:30|17426.51|17426.51|17426.51|17426.51|17426.51|17426.51|17426.51|17426.51|0
1624966610000|2021-06-29 11:36:50|17427.91|17427.91|17427.91|17427.91|17427.91|17427.91|17427.91|17427.91|0
1624966630000|2021-06-29 11:37:10|17429.31|17429.31|17429.31|17429.31|17429.31|17429.31|17429.31|17429.31|0
1624966640000|2021-06-29 11:37:20|17430.71|17430.71|17430.71|17430.71|17430.71|17430.71|17430.71|17430.71|0
1624966680000|2021-06-29 11:38:00|17433.01|17433.01|17433.01|17433.01|17433.01|17433.01|17433.01|17433.01|0
1624966690000|2021-06-29 11:38:10|17434.41|17434.41|17435.56|17435.56|17435.56|17435.56|17434.41|17434.41|0
1624966710000|2021-06-29 11:38:30|17436.96|17436.96|17436.96|17436.96|17436.96|17436.96|17436.96|17436.96|0
1624966750000|2021-06-29 11:39:10|17438.11|17438.11|17438.11|17438.11|17438.11|17438.11|17438.11|17438.11|0
1624966760000|2021-06-29 11:39:20|17436.71|17436.71|17436.71|17436.71|17436.71|17436.71|17436.71|17436.71|0
1624966800000|2021-06-29 11:40:00|17435.31|17435.31|17435.31|17435.31|17435.31|17435.31|17435.31|17435.31|0
1624966810000|2021-06-29 11:40:10|17433.91|17433.91|17433.91|17433.91|17433.91|17433.91|17433.91|17433.91|0
1624966870000|2021-06-29 11:41:10|17432.51|17432.51|17431.11|17431.11|17432.51|17432.51|17431.11|17431.11|0
1624966900000|2021-06-29 11:41:40|17427.15|17427.15|17427.15|17427.15|17427.15|17427.15|17427.15|17427.15|0
1624966910000|2021-06-29 11:41:50|17424.35|17424.35|17422.95|17422.95|17424.35|17424.35|17422.95|17422.95|0
1624966940000|2021-06-29 11:42:20|17424.35|17424.35|17424.35|17424.35|17424.35|17424.35|17424.35|17424.35|0
1624966960000|2021-06-29 11:42:40|17420.38|17420.38|17420.38|17420.38|17420.38|17420.38|17420.38|17420.38|0
1624966970000|2021-06-29 11:42:50|17416.42|17416.42|17424.35|17424.35|17424.35|17424.35|17416.42|17416.42|0
1624967000000|2021-06-29 11:43:20|17422.95|17422.95|17422.95|17422.95|17422.95|17422.95|17422.95|17422.95|0
1624967040000|2021-06-29 11:44:00|17424.35|17424.35|17424.35|17424.35|17424.35|17424.35|17424.35|17424.35|0
1624967050000|2021-06-29 11:44:10|17420.38|17420.38|17420.38|17420.38|17420.38|17420.38|17420.38|17420.38|0
1624967070000|2021-06-29 11:44:30|17419.23|17419.23|17419.23|17419.23|17419.23|17419.23|17419.23|17419.23|0
1624967230000|2021-06-29 11:47:10|17417.83|17417.83|17416.43|17416.43|17417.83|17417.83|17416.43|17416.43|0
1624967440000|2021-06-29 11:50:40|17420.4|17420.4|17421.8|17421.8|17423.2|17423.2|17420.4|17420.4|0
1624967530000|2021-06-29 11:52:10|17424.6|17424.6|17424.6|17424.6|17424.6|17424.6|17424.6|17424.6|0
1624967550000|2021-06-29 11:52:30|17423.2|17423.2|17423.2|17423.2|17423.2|17423.2|17423.2|17423.2|0
1624967560000|2021-06-29 11:52:40|17424.6|17424.6|17424.6|17424.6|17424.6|17424.6|17424.6|17424.6|0
1624967570000|2021-06-29 11:52:50|17423.2|17423.2|17423.2|17423.2|17423.2|17423.2|17423.2|17423.2|0
1624967650000|2021-06-29 11:54:10|17421.8|17421.8|17421.8|17421.8|17421.8|17421.8|17421.8|17421.8|0
1624967660000|2021-06-29 11:54:20|17420.4|17420.4|17420.4|17420.4|17420.4|17420.4|17420.4|17420.4|0
1624967730000|2021-06-29 11:55:30|17416.43|17416.43|17416.43|17416.43|17416.43|17416.43|17416.43|17416.43|0
1624967800000|2021-06-29 11:56:40|17415.03|17415.03|17415.03|17415.03|17415.03|17415.03|17415.03|17415.03|0
1624967810000|2021-06-29 11:56:50|17416.18|17416.18|17416.18|17416.18|17416.18|17416.18|17416.18|17416.18|0
1624967820000|2021-06-29 11:57:00|17412.22|17412.22|17412.22|17412.22|17412.22|17412.22|17412.22|17412.22|0
1624967850000|2021-06-29 11:57:30|17413.62|17413.62|17412.47|17412.47|17413.62|17413.62|17412.47|17412.47|0
1624967900000|2021-06-29 11:58:20|17411.07|17411.07|17411.07|17411.07|17411.07|17411.07|17411.07|17411.07|0
1624967930000|2021-06-29 11:58:50|17412.47|17412.47|17412.47|17412.47|17412.47|17412.47|17412.47|17412.47|0
1624967960000|2021-06-29 11:59:20|17415.27|17415.27|17415.27|17415.27|17415.27|17415.27|17415.27|17415.27|0
1624967970000|2021-06-29 11:59:30|17416.67|17416.67|17416.67|17416.67|17416.67|17416.67|17416.67|17416.67|0
1624967980000|2021-06-29 11:59:40|17412.7|17412.7|17412.7|17412.7|17412.7|17412.7|17412.7|17412.7|0
1624968010000|2021-06-29 12:00:10|17411.3|17411.3|17415.27|17415.27|17415.27|17415.27|17411.3|17411.3|0
1624968050000|2021-06-29 12:00:50|17413.87|17413.87|17413.87|17413.87|17413.87|17413.87|17413.87|17413.87|0
1624968150000|2021-06-29 12:02:30|17409.9|17409.9|17409.9|17409.9|17409.9|17409.9|17409.9|17409.9|0
1624968190000|2021-06-29 12:03:10|17411.3|17411.3|17411.3|17411.3|17411.3|17411.3|17411.3|17411.3|0
1624968200000|2021-06-29 12:03:20|17412.7|17412.7|17412.7|17412.7|17412.7|17412.7|17412.7|17412.7|0
1624968220000|2021-06-29 12:03:40|17416.67|17416.67|17416.67|17416.67|17416.67|17416.67|17416.67|17416.67|0
1624968230000|2021-06-29 12:03:50|17415.27|17415.27|17416.67|17416.67|17416.67|17416.67|17415.27|17415.27|0
1624968270000|2021-06-29 12:04:30|17419.47|17419.47|17419.47|17419.47|17419.47|17419.47|17419.47|17419.47|0
1624968300000|2021-06-29 12:05:00|17421.76|17421.76|17421.76|17421.76|17421.76|17421.76|17421.76|17421.76|0
1624968310000|2021-06-29 12:05:10|17420.36|17420.36|17420.36|17420.36|17420.36|17420.36|17420.36|17420.36|0
1624968350000|2021-06-29 12:05:50|17417.57|17417.57|17417.57|17417.57|17417.57|17417.57|17417.57|17417.57|0
1624968420000|2021-06-29 12:07:00|17418.96|17418.96|17418.96|17418.96|17418.96|17418.96|17418.96|17418.96|0
1624968520000|2021-06-29 12:08:40|17422.93|17422.93|17422.93|17422.93|17422.93|17422.93|17422.93|17422.93|0
1624968550000|2021-06-29 12:09:10|17421.53|17421.53|17424.33|17424.33|17424.33|17424.33|17421.53|17421.53|0
1624968660000|2021-06-29 12:11:00|17423.18|17423.18|17423.18|17423.18|17423.18|17423.18|17423.18|17423.18|0
1624968790000|2021-06-29 12:13:10|17422.03|17422.03|17422.03|17422.03|17422.03|17422.03|17422.03|17422.03|0
1624968870000|2021-06-29 12:14:30|17423.43|17423.43|17424.83|17424.83|17424.83|17424.83|17423.43|17423.43|0
1624968890000|2021-06-29 12:14:50|17427.63|17427.63|17427.63|17427.63|17427.63|17427.63|17427.63|17427.63|0
1624968940000|2021-06-29 12:15:40|17424.83|17424.83|17424.83|17424.83|17424.83|17424.83|17424.83|17424.83|0
1624969040000|2021-06-29 12:17:20|17425.98|17425.98|17425.98|17425.98|17425.98|17425.98|17425.98|17425.98|0
1624969090000|2021-06-29 12:18:10|17429.94|17429.94|17442.07|17442.07|17442.07|17442.07|17429.94|17429.94|0
1624969100000|2021-06-29 12:18:20|17438.11|17438.11|17438.11|17438.11|17438.11|17438.11|17438.11|17438.11|0
1624969170000|2021-06-29 12:19:30|17442.07|17442.07|17442.07|17442.07|17442.07|17442.07|17442.07|17442.07|0
1624969200000|2021-06-29 12:20:00|17440.67|17440.67|17437.87|17437.87|17440.67|17440.67|17437.87|17437.87|0
1624969290000|2021-06-29 12:21:30|17440.67|17440.67|17439.27|17439.27|17440.67|17440.67|17439.27|17439.27|0
1624969390000|2021-06-29 12:23:10|17435.31|17435.31|17435.31|17435.31|17435.31|17435.31|17435.31|17435.31|0
1624969410000|2021-06-29 12:23:30|17433.91|17433.91|17433.91|17433.91|17433.91|17433.91|17433.91|17433.91|0
1624969480000|2021-06-29 12:24:40|17429.94|17429.94|17429.94|17429.94|17429.94|17429.94|17429.94|17429.94|0
1624969510000|2021-06-29 12:25:10|17428.54|17428.54|17433.91|17433.91|17433.91|17433.91|17428.54|17428.54|0
1624969540000|2021-06-29 12:25:40|17435.31|17435.31|17435.31|17435.31|17435.31|17435.31|17435.31|17435.31|0
1624969570000|2021-06-29 12:26:10|17433.91|17433.91|17433.91|17433.91|17433.91|17433.91|17433.91|17433.91|0
1624969610000|2021-06-29 12:26:50|17432.51|17432.51|17432.51|17432.51|17432.51|17432.51|17432.51|17432.51|0
1624969650000|2021-06-29 12:27:30|17431.11|17431.11|17431.11|17431.11|17431.11|17431.11|17431.11|17431.11|0
1624969660000|2021-06-29 12:27:40|17429.71|17429.71|17429.71|17429.71|17429.71|17429.71|17429.71|17429.71|0
1624969760000|2021-06-29 12:29:20|17428.56|17428.56|17428.56|17428.56|17428.56|17428.56|17428.56|17428.56|0
1624969790000|2021-06-29 12:29:50|17427.16|17427.16|17427.16|17427.16|17427.16|17427.16|17427.16|17427.16|0
1624969800000|2021-06-29 12:30:00|17429.96|17429.96|17429.96|17429.96|17429.96|17429.96|17429.96|17429.96|0
1624969840000|2021-06-29 12:30:40|17428.81|17428.81|17428.81|17428.81|17428.81|17428.81|17428.81|17428.81|0
1624969860000|2021-06-29 12:31:00|17430.21|17430.21|17430.21|17430.21|17430.21|17430.21|17430.21|17430.21|0
1624970050000|2021-06-29 12:34:10|17431.61|17431.61|17431.61|17431.61|17431.61|17431.61|17431.61|17431.61|0
1624970080000|2021-06-29 12:34:40|17427.65|17427.65|17427.65|17427.65|17427.65|17427.65|17427.65|17427.65|0
1624970110000|2021-06-29 12:35:10|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|0
1624970120000|2021-06-29 12:35:20|17427.65|17427.65|17427.65|17427.65|17427.65|17427.65|17427.65|17427.65|0
1624970130000|2021-06-29 12:35:30|17426.25|17426.25|17426.25|17426.25|17426.25|17426.25|17426.25|17426.25|0
1624970190000|2021-06-29 12:36:30|17427.65|17427.65|17427.65|17427.65|17427.65|17427.65|17427.65|17427.65|0
1624970220000|2021-06-29 12:37:00|17431.61|17431.61|17431.61|17431.61|17431.61|17431.61|17431.61|17431.61|0
1624970290000|2021-06-29 12:38:10|17430.21|17430.21|17430.21|17430.21|17430.21|17430.21|17430.21|17430.21|0
1624970340000|2021-06-29 12:39:00|17431.61|17431.61|17431.61|17431.61|17431.61|17431.61|17431.61|17431.61|0
1624970380000|2021-06-29 12:39:40|17430.21|17430.21|17426.25|17426.25|17430.21|17430.21|17426.25|17426.25|0
1624970410000|2021-06-29 12:40:10|17424.85|17424.85|17424.85|17424.85|17424.85|17424.85|17424.85|17424.85|0
1624970490000|2021-06-29 12:41:30|17428.81|17428.81|17428.81|17428.81|17428.81|17428.81|17428.81|17428.81|0
1624970600000|2021-06-29 12:43:20|17430.21|17430.21|17430.21|17430.21|17430.21|17430.21|17430.21|17430.21|0
1624970690000|2021-06-29 12:44:50|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|0
1624970700000|2021-06-29 12:45:00|17426.26|17426.26|17426.26|17426.26|17426.26|17426.26|17426.26|17426.26|0
1624970710000|2021-06-29 12:45:10|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|0
1624970750000|2021-06-29 12:45:50|17427.66|17427.66|17427.66|17427.66|17427.66|17427.66|17427.66|17427.66|0
1624970800000|2021-06-29 12:46:40|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|0
1624970880000|2021-06-29 12:48:00|17431.86|17431.86|17431.86|17431.86|17431.86|17431.86|17431.86|17431.86|0
1624970890000|2021-06-29 12:48:10|17427.9|17427.9|17427.9|17427.9|17427.9|17427.9|17427.9|17427.9|0
1624970910000|2021-06-29 12:48:30|17425.1|17425.1|17425.1|17425.1|17425.1|17425.1|17425.1|17425.1|0
1624970920000|2021-06-29 12:48:40|17423.7|17423.7|17423.7|17423.7|17423.7|17423.7|17423.7|17423.7|0
1624970970000|2021-06-29 12:49:30|17427.66|17427.66|17427.66|17427.66|17427.66|17427.66|17427.66|17427.66|0
1624971010000|2021-06-29 12:50:10|17429.06|17429.06|17427.66|17427.66|17429.06|17429.06|17427.66|17427.66|0
1624971020000|2021-06-29 12:50:20|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|0
1624971050000|2021-06-29 12:50:50|17431.86|17431.86|17431.86|17431.86|17431.86|17431.86|17431.86|17431.86|0
1624971070000|2021-06-29 12:51:10|17430.46|17430.46|17430.46|17430.46|17430.46|17430.46|17430.46|17430.46|0
1624971100000|2021-06-29 12:51:40|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|17429.06|0
1624971120000|2021-06-29 12:52:00|17433.03|17433.03|17433.03|17433.03|17433.03|17433.03|17433.03|17433.03|0
1624971240000|2021-06-29 12:54:00|17440.96|17440.96|17440.96|17440.96|17440.96|17440.96|17440.96|17440.96|0
1624971330000|2021-06-29 12:55:30|17439.56|17439.56|17439.56|17439.56|17439.56|17439.56|17439.56|17439.56|0
1624971360000|2021-06-29 12:56:00|17442.36|17442.36|17442.36|17442.36|17442.36|17442.36|17442.36|17442.36|0
1624971430000|2021-06-29 12:57:10|17440.96|17440.96|17440.96|17440.96|17440.96|17440.96|17440.96|17440.96|0
1624971440000|2021-06-29 12:57:20|17442.36|17442.36|17446.32|17446.32|17446.32|17446.32|17442.36|17442.36|0
1624971480000|2021-06-29 12:58:00|17450.29|17450.29|17453.09|17453.09|17453.09|17453.09|17450.29|17450.29|0
1624971530000|2021-06-29 12:58:50|17451.69|17451.69|17451.69|17451.69|17451.69|17451.69|17451.69|17451.69|0
1624971540000|2021-06-29 12:59:00|17447.49|17447.49|17446.09|17446.09|17447.49|17447.49|17446.09|17446.09|0
1624971580000|2021-06-29 12:59:40|17444.94|17444.94|17444.94|17444.94|17444.94|17444.94|17444.94|17444.94|0
1624971600000|2021-06-29 13:00:00|17443.54|17443.54|17438.18|17438.18|17444.94|17444.94|17437.01|17437.01|0
1624971640000|2021-06-29 13:00:40|17436.78|17436.78|17435.38|17435.38|17436.78|17436.78|17435.38|17435.38|0
1624971650000|2021-06-29 13:00:50|17431.41|17431.41|17431.41|17431.41|17431.41|17431.41|17431.41|17431.41|0
1624971670000|2021-06-29 13:01:10|17432.81|17432.81|17432.81|17432.81|17432.81|17432.81|17432.81|17432.81|0
1624971700000|2021-06-29 13:01:40|17431.66|17431.66|17431.66|17431.66|17431.66|17431.66|17431.66|17431.66|0
1624971720000|2021-06-29 13:02:00|17435.63|17435.63|17435.63|17435.63|17435.63|17435.63|17435.63|17435.63|0
1624971780000|2021-06-29 13:03:00|17434.48|17434.48|17434.48|17434.48|17434.48|17434.48|17434.48|17434.48|0
1624971790000|2021-06-29 13:03:10|17433.08|17433.08|17434.23|17434.23|17434.23|17434.23|17433.08|17433.08|0
1624971810000|2021-06-29 13:03:30|17431.43|17431.43|17429.13|17429.13|17431.43|17431.43|17429.13|17429.13|0
1624971890000|2021-06-29 13:04:50|17431.93|17431.93|17431.93|17431.93|17431.93|17431.93|17431.93|17431.93|0
1624971900000|2021-06-29 13:05:00|17429.13|17429.13|17429.13|17429.13|17429.13|17429.13|17429.13|17429.13|0
1624971910000|2021-06-29 13:05:10|17427.73|17427.73|17427.73|17427.73|17427.73|17427.73|17427.73|17427.73|0
1624971920000|2021-06-29 13:05:20|17426.58|17426.58|17426.58|17426.58|17426.58|17426.58|17426.58|17426.58|0
1624971940000|2021-06-29 13:05:40|17423.78|17423.78|17423.78|17423.78|17423.78|17423.78|17423.78|17423.78|0
1624971950000|2021-06-29 13:05:50|17422.38|17422.38|17418.42|17418.42|17422.38|17422.38|17418.42|17418.42|0
1624972050000|2021-06-29 13:07:30|17417.02|17417.02|17417.02|17417.02|17417.02|17417.02|17417.02|17417.02|0
1624972060000|2021-06-29 13:07:40|17415.62|17415.62|17415.62|17415.62|17415.62|17415.62|17415.62|17415.62|0
1624972090000|2021-06-29 13:08:10|17411.65|17411.65|17411.65|17411.65|17411.65|17411.65|17411.65|17411.65|0
1624972130000|2021-06-29 13:08:50|17410.5|17410.5|17406.54|17406.54|17410.5|17410.5|17406.54|17406.54|0
1624972140000|2021-06-29 13:09:00|17407.94|17407.94|17406.54|17406.54|17407.94|17407.94|17406.54|17406.54|0
1624972180000|2021-06-29 13:09:40|17405.14|17405.14|17405.14|17405.14|17405.14|17405.14|17405.14|17405.14|0
1624972190000|2021-06-29 13:09:50|17409.1|17409.1|17409.1|17409.1|17409.1|17409.1|17409.1|17409.1|0
1624972230000|2021-06-29 13:10:30|17413.07|17413.07|17415.87|17415.87|17415.87|17415.87|17413.07|17413.07|0
1624972240000|2021-06-29 13:10:40|17413.07|17413.07|17413.07|17413.07|17413.07|17413.07|17413.07|17413.07|0
1624972300000|2021-06-29 13:11:40|17415.87|17415.87|17415.87|17415.87|17415.87|17415.87|17415.87|17415.87|0
1624972310000|2021-06-29 13:11:50|17417.27|17417.27|17418.67|17418.67|17418.67|17418.67|17417.27|17417.27|0
1624972340000|2021-06-29 13:12:20|17421.47|17421.47|17421.47|17421.47|17421.47|17421.47|17421.47|17421.47|0
1624972380000|2021-06-29 13:13:00|17425.43|17425.43|17425.43|17425.43|17425.43|17425.43|17425.43|17425.43|0
1624972420000|2021-06-29 13:13:40|17426.83|17426.83|17426.83|17426.83|17426.83|17426.83|17426.83|17426.83|0
1624972480000|2021-06-29 13:14:40|17427.98|17427.98|17426.83|17426.83|17427.98|17427.98|17426.83|17426.83|0
1624972490000|2021-06-29 13:14:50|17425.43|17425.43|17425.43|17425.43|17425.43|17425.43|17425.43|17425.43|0
1624972510000|2021-06-29 13:15:10|17429.4|17429.4|17429.4|17429.4|17429.4|17429.4|17429.4|17429.4|0
1624972550000|2021-06-29 13:15:50|17430.8|17430.8|17430.8|17430.8|17430.8|17430.8|17430.8|17430.8|0
1624972570000|2021-06-29 13:16:10|17433.6|17433.6|17433.6|17433.6|17433.6|17433.6|17433.6|17433.6|0
1624972580000|2021-06-29 13:16:20|17432.45|17432.45|17432.45|17432.45|17432.45|17432.45|17432.45|17432.45|0
1624972600000|2021-06-29 13:16:40|17431.05|17431.05|17431.05|17431.05|17431.05|17431.05|17431.05|17431.05|0
1624972650000|2021-06-29 13:17:30|17427.08|17427.08|17427.08|17427.08|17427.08|17427.08|17427.08|17427.08|0
1624972710000|2021-06-29 13:18:30|17428.48|17428.48|17429.88|17429.88|17429.88|17429.88|17428.48|17428.48|0
1624972810000|2021-06-29 13:20:10|17428.48|17428.48|17428.48|17428.48|17428.48|17428.48|17428.48|17428.48|0
1624972850000|2021-06-29 13:20:50|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|0
1624972900000|2021-06-29 13:21:40|17419.15|17419.15|17419.15|17419.15|17419.15|17419.15|17419.15|17419.15|0
1624972920000|2021-06-29 13:22:00|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|0
1624972950000|2021-06-29 13:22:30|17428.48|17428.48|17428.48|17428.48|17428.48|17428.48|17428.48|17428.48|0
1624972980000|2021-06-29 13:23:00|17424.52|17424.52|17424.52|17424.52|17424.52|17424.52|17424.52|17424.52|0
1624972990000|2021-06-29 13:23:10|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|0
1624973070000|2021-06-29 13:24:30|17423.35|17423.35|17423.35|17423.35|17423.35|17423.35|17423.35|17423.35|0
1624973100000|2021-06-29 13:25:00|17421.95|17421.95|17419.15|17419.15|17421.95|17421.95|17419.15|17419.15|0
1624973210000|2021-06-29 13:26:50|17421.95|17421.95|17421.95|17421.95|17421.95|17421.95|17421.95|17421.95|0
1624973260000|2021-06-29 13:27:40|17425.92|17425.92|17425.92|17425.92|17425.92|17425.92|17425.92|17425.92|0
1624973270000|2021-06-29 13:27:50|17427.32|17427.32|17431.51|17431.51|17431.51|17431.51|17427.32|17427.32|0
1624973280000|2021-06-29 13:28:00|17432.91|17432.91|17424.52|17424.52|17432.91|17432.91|17424.52|17424.52|0
1624973290000|2021-06-29 13:28:10|17421.95|17421.95|17421.95|17421.95|17421.95|17421.95|17421.95|17421.95|0
1624973370000|2021-06-29 13:29:30|17423.35|17423.35|17423.35|17423.35|17423.35|17423.35|17423.35|17423.35|0
1624973390000|2021-06-29 13:29:50|17420.55|17420.55|17424.52|17424.52|17424.52|17424.52|17416.59|17416.59|0
1624973400000|2021-06-29 13:30:00|17425.92|17425.92|17423.35|17423.35|17425.92|17425.92|17421.95|17421.95|0
1624973420000|2021-06-29 13:30:20|17424.75|17424.75|17425|17425|17425|17425|17423.6|17423.6|0
1624973470000|2021-06-29 13:31:10|17423.6|17423.6|17423.6|17423.6|17423.6|17423.6|17423.6|17423.6|0
1624973500000|2021-06-29 13:31:40|17415.67|17415.67|17421.27|17421.27|17421.27|17421.27|17415.67|17415.67|0
1624973530000|2021-06-29 13:32:10|17422.42|17422.42|17421.27|17421.27|17422.42|17422.42|17421.27|17421.27|0
1624973540000|2021-06-29 13:32:20|17419.87|17419.87|17419.87|17419.87|17419.87|17419.87|17419.87|17419.87|0
1624973550000|2021-06-29 13:32:30|17418.47|17418.47|17426.4|17426.4|17426.4|17426.4|17418.47|17418.47|0
1624973560000|2021-06-29 13:32:40|17422.43|17422.43|17417.32|17417.32|17422.43|17422.43|17417.32|17417.32|0
1624973570000|2021-06-29 13:32:50|17415.92|17415.92|17415.92|17415.92|17415.92|17415.92|17415.92|17415.92|0
1624973600000|2021-06-29 13:33:20|17414.52|17414.52|17414.52|17414.52|17414.52|17414.52|17414.52|17414.52|0
1624973620000|2021-06-29 13:33:40|17411.72|17411.72|17411.72|17411.72|17411.72|17411.72|17411.72|17411.72|0
1624973680000|2021-06-29 13:34:40|17410.32|17410.32|17413.12|17413.12|17413.12|17413.12|17410.32|17410.32|0
1624973700000|2021-06-29 13:35:00|17415.92|17415.92|17411.95|17411.95|17415.92|17415.92|17411.95|17411.95|0
1624973760000|2021-06-29 13:36:00|17410.56|17410.56|17410.56|17410.56|17410.56|17410.56|17410.56|17410.56|0
1624973790000|2021-06-29 13:36:30|17411.7|17411.7|17413.1|17413.1|17413.1|17413.1|17411.7|17411.7|0
1624973800000|2021-06-29 13:36:40|17414.5|17414.5|17414.5|17414.5|17414.5|17414.5|17414.5|17414.5|0
1624973810000|2021-06-29 13:36:50|17410.54|17410.54|17402.61|17402.61|17410.54|17410.54|17402.61|17402.61|0
1624973890000|2021-06-29 13:38:10|17406.81|17406.81|17406.81|17406.81|17406.81|17406.81|17406.81|17406.81|0
1624973900000|2021-06-29 13:38:20|17408.21|17408.21|17408.21|17408.21|17408.21|17408.21|17408.21|17408.21|0
1624973910000|2021-06-29 13:38:30|17406.81|17406.81|17406.81|17406.81|17406.81|17406.81|17406.81|17406.81|0
1624974000000|2021-06-29 13:40:00|17402.61|17402.61|17402.61|17402.61|17402.61|17402.61|17402.61|17402.61|0
1624974010000|2021-06-29 13:40:10|17403.76|17403.76|17403.76|17403.76|17403.76|17403.76|17403.76|17403.76|0
1624974060000|2021-06-29 13:41:00|17404.91|17404.91|17404.91|17404.91|17404.91|17404.91|17404.91|17404.91|0
1624974110000|2021-06-29 13:41:50|17403.51|17403.51|17403.51|17403.51|17403.51|17403.51|17403.51|17403.51|0
1624974120000|2021-06-29 13:42:00|17402.36|17402.36|17402.36|17402.36|17402.36|17402.36|17402.36|17402.36|0
1624974130000|2021-06-29 13:42:10|17400.96|17400.96|17400.96|17400.96|17400.96|17400.96|17400.96|17400.96|0
1624974180000|2021-06-29 13:43:00|17403.76|17403.76|17403.76|17403.76|17403.76|17403.76|17403.76|17403.76|0
1624974300000|2021-06-29 13:45:00|17405.16|17405.16|17405.16|17405.16|17405.16|17405.16|17405.16|17405.16|0
1624974360000|2021-06-29 13:46:00|17406.56|17406.56|17406.56|17406.56|17406.56|17406.56|17406.56|17406.56|0
1624974370000|2021-06-29 13:46:10|17410.52|17410.52|17410.52|17410.52|17410.52|17410.52|17410.52|17410.52|0
1624974460000|2021-06-29 13:47:40|17406.56|17406.56|17410.52|17410.52|17410.52|17410.52|17406.56|17406.56|0
1624974490000|2021-06-29 13:48:10|17414.49|17414.49|17418.45|17418.45|17418.45|17418.45|17414.49|17414.49|0
1624974590000|2021-06-29 13:49:50|17424.05|17424.05|17424.05|17424.05|17425.45|17425.45|17424.05|17424.05|0
1624974600000|2021-06-29 13:50:00|17421.25|17421.25|17422.65|17422.65|17422.65|17422.65|17421.25|17421.25|0
1624974610000|2021-06-29 13:50:10|17421.25|17421.25|17421.25|17421.25|17421.25|17421.25|17421.25|17421.25|0
1624974630000|2021-06-29 13:50:30|17424.05|17424.05|17424.05|17424.05|17424.05|17424.05|17424.05|17424.05|0
1624974640000|2021-06-29 13:50:40|17425.45|17425.45|17425.45|17425.45|17425.45|17425.45|17425.45|17425.45|0
1624974670000|2021-06-29 13:51:10|17429.65|17429.65|17429.65|17429.65|17429.65|17429.65|17429.65|17429.65|0
1624974680000|2021-06-29 13:51:20|17425.45|17425.45|17425.45|17425.45|17425.45|17425.45|17425.45|17425.45|0
1624974690000|2021-06-29 13:51:30|17424.05|17424.05|17424.05|17424.05|17424.05|17424.05|17424.05|17424.05|0
1624974700000|2021-06-29 13:51:40|17420.08|17420.08|17418.69|17418.69|17420.08|17420.08|17418.69|17418.69|0
1624974710000|2021-06-29 13:51:50|17417.29|17417.29|17417.29|17417.29|17417.29|17417.29|17417.29|17417.29|0
1624974720000|2021-06-29 13:52:00|17420.08|17420.08|17421.48|17421.48|17421.48|17421.48|17420.08|17420.08|0
1624974810000|2021-06-29 13:53:30|17420.08|17420.08|17421.48|17421.48|17421.48|17421.48|17420.08|17420.08|0
1624974820000|2021-06-29 13:53:40|17420.33|17420.33|17420.33|17420.33|17420.33|17420.33|17420.33|17420.33|0
1624974900000|2021-06-29 13:55:00|17421.73|17421.73|17421.73|17421.73|17421.73|17421.73|17421.73|17421.73|0
1624974910000|2021-06-29 13:55:10|17418.94|17418.94|17418.94|17418.94|17418.94|17418.94|17418.94|17418.94|0
1624975020000|2021-06-29 13:57:00|17414.74|17414.74|17413.34|17413.34|17414.74|17414.74|17413.34|17413.34|0
1624975030000|2021-06-29 13:57:10|17410.54|17410.54|17410.54|17410.54|17410.54|17410.54|17410.54|17410.54|0
1624975040000|2021-06-29 13:57:20|17406.57|17406.57|17406.57|17406.57|17406.57|17406.57|17406.57|17406.57|0
1624975070000|2021-06-29 13:57:50|17402.61|17402.61|17402.61|17402.61|17402.61|17402.61|17402.61|17402.61|0
1624975110000|2021-06-29 13:58:30|17401.21|17401.21|17401.21|17401.21|17401.21|17401.21|17401.21|17401.21|0
1624975140000|2021-06-29 13:59:00|17405.17|17405.17|17405.17|17405.17|17405.17|17405.17|17405.17|17405.17|0
1624975190000|2021-06-29 13:59:50|17409.14|17409.14|17401.21|17401.21|17409.14|17409.14|17401.21|17401.21|0
1624975200000|2021-06-29 14:00:00|17402.61|17402.61|17410.54|17410.54|17410.54|17410.54|17402.61|17402.61|0
1624975220000|2021-06-29 14:00:20|17406.57|17406.57|17406.57|17406.57|17406.57|17406.57|17406.57|17406.57|0
1624975230000|2021-06-29 14:00:30|17407.97|17407.97|17407.97|17407.97|17407.97|17407.97|17407.97|17407.97|0
1624975280000|2021-06-29 14:01:20|17403.77|17403.77|17403.77|17403.77|17403.77|17403.77|17403.77|17403.77|0
1624975310000|2021-06-29 14:01:50|17402.37|17402.37|17400.98|17400.98|17402.37|17402.37|17400.98|17400.98|0
1624975320000|2021-06-29 14:02:00|17397.01|17397.01|17395.61|17395.61|17397.01|17397.01|17395.61|17395.61|0
1624975380000|2021-06-29 14:03:00|17392.81|17392.81|17392.81|17392.81|17392.81|17392.81|17392.81|17392.81|0
1624975400000|2021-06-29 14:03:20|17394.21|17394.21|17394.21|17394.21|17394.21|17394.21|17394.21|17394.21|0
1624975410000|2021-06-29 14:03:30|17392.81|17392.81|17392.81|17392.81|17392.81|17392.81|17392.81|17392.81|0
1624975450000|2021-06-29 14:04:10|17391.66|17391.66|17391.66|17391.66|17391.66|17391.66|17391.66|17391.66|0
1624975470000|2021-06-29 14:04:30|17395.63|17395.63|17395.63|17395.63|17395.63|17395.63|17395.63|17395.63|0
1624975490000|2021-06-29 14:04:50|17397.03|17397.03|17397.03|17397.03|17397.03|17397.03|17397.03|17397.03|0
1624975500000|2021-06-29 14:05:00|17399.83|17399.83|17399.83|17399.83|17399.83|17399.83|17399.83|17399.83|0
1624975540000|2021-06-29 14:05:40|17401.23|17401.23|17401.23|17401.23|17401.23|17401.23|17401.23|17401.23|0
1624975600000|2021-06-29 14:06:40|17404.02|17404.02|17404.02|17404.02|17404.02|17404.02|17404.02|17404.02|0
1624975610000|2021-06-29 14:06:50|17402.62|17402.62|17402.62|17402.62|17402.62|17402.62|17402.62|17402.62|0
1624975620000|2021-06-29 14:07:00|17398.66|17398.66|17398.66|17398.66|17398.66|17398.66|17398.66|17398.66|0
1624975780000|2021-06-29 14:09:40|17402.62|17402.62|17406.59|17406.59|17406.59|17406.59|17402.62|17402.62|0
1624975800000|2021-06-29 14:10:00|17405.19|17405.19|17405.19|17405.19|17405.19|17405.19|17405.19|17405.19|0
1624975850000|2021-06-29 14:10:50|17403.79|17403.79|17403.79|17403.79|17403.79|17403.79|17403.79|17403.79|0
1624975910000|2021-06-29 14:11:50|17399.59|17399.59|17399.59|17399.59|17399.59|17399.59|17399.59|17399.59|0
1624975930000|2021-06-29 14:12:10|17395.63|17395.63|17395.63|17395.63|17395.63|17395.63|17395.63|17395.63|0
1624976000000|2021-06-29 14:13:20|17394.23|17394.23|17394.23|17394.23|17394.23|17394.23|17394.23|17394.23|0
1624976010000|2021-06-29 14:13:30|17391.43|17391.43|17387.46|17387.46|17391.43|17391.43|17387.46|17387.46|0
1624976090000|2021-06-29 14:14:50|17388.86|17388.86|17388.86|17388.86|17388.86|17388.86|17388.86|17388.86|0
1624976140000|2021-06-29 14:15:40|17390.26|17390.26|17390.26|17390.26|17390.26|17390.26|17390.26|17390.26|0
1624976150000|2021-06-29 14:15:50|17388.86|17388.86|17388.86|17388.86|17388.86|17388.86|17388.86|17388.86|0
1624976170000|2021-06-29 14:16:10|17390.26|17390.26|17390.26|17390.26|17390.26|17390.26|17390.26|17390.26|0
1624976200000|2021-06-29 14:16:40|17391.66|17391.66|17395.63|17395.63|17395.63|17395.63|17391.66|17391.66|0
1624976300000|2021-06-29 14:18:20|17397.03|17397.03|17397.03|17397.03|17397.03|17397.03|17397.03|17397.03|0
1624976410000|2021-06-29 14:20:10|17395.63|17395.63|17395.63|17395.63|17395.63|17395.63|17395.63|17395.63|0
1624976420000|2021-06-29 14:20:20|17399.59|17399.59|17399.59|17399.59|17399.59|17399.59|17399.59|17399.59|0
1624976460000|2021-06-29 14:21:00|17403.79|17403.79|17406.59|17406.59|17406.59|17406.59|17403.79|17403.79|0
1624976600000|2021-06-29 14:23:20|17403.79|17403.79|17403.79|17403.79|17403.79|17403.79|17403.79|17403.79|0
1624976710000|2021-06-29 14:25:10|17405.19|17405.19|17405.19|17405.19|17405.19|17405.19|17405.19|17405.19|0
1624976800000|2021-06-29 14:26:40|17406.59|17406.59|17407.99|17407.99|17407.99|17407.99|17406.59|17406.59|0
1624976870000|2021-06-29 14:27:50|17409.39|17409.39|17409.39|17409.39|17409.39|17409.39|17409.39|17409.39|0
1624976900000|2021-06-29 14:28:20|17406.59|17406.59|17406.59|17406.59|17406.59|17406.59|17406.59|17406.59|0
1624976930000|2021-06-29 14:28:50|17407.99|17407.99|17407.99|17407.99|17407.99|17407.99|17407.99|17407.99|0
1624976940000|2021-06-29 14:29:00|17409.39|17409.39|17409.39|17409.39|17409.39|17409.39|17409.39|17409.39|0
1624976950000|2021-06-29 14:29:10|17413.35|17413.35|17409.39|17409.39|17413.35|17413.35|17409.39|17409.39|0
1624977000000|2021-06-29 14:30:00|17410.79|17410.79|17410.79|17410.79|17410.79|17410.79|17410.79|17410.79|0
1624977030000|2021-06-29 14:30:30|17409.39|17409.39|17409.39|17409.39|17409.39|17409.39|17409.39|17409.39|0
1624977080000|2021-06-29 14:31:20|17407.99|17407.99|17407.99|17407.99|17407.99|17407.99|17407.99|17407.99|0
1624977110000|2021-06-29 14:31:50|17406.59|17406.59|17406.59|17406.59|17406.59|17406.59|17406.59|17406.59|0
1624977270000|2021-06-29 14:34:30|17405.19|17405.19|17405.19|17405.19|17405.19|17405.19|17405.19|17405.19|0
1624977290000|2021-06-29 14:34:50|17401.23|17401.23|17397.26|17397.26|17401.23|17401.23|17397.26|17397.26|0
1624977300000|2021-06-29 14:35:00|17398.66|17398.66|17400.06|17400.06|17400.06|17400.06|17398.66|17398.66|0
1624977320000|2021-06-29 14:35:20|17398.66|17398.66|17398.66|17398.66|17398.66|17398.66|17398.66|17398.66|0
1624977350000|2021-06-29 14:35:50|17397.26|17397.26|17395.86|17395.86|17397.26|17397.26|17395.86|17395.86|0
1624977410000|2021-06-29 14:36:50|17394.46|17394.46|17393.06|17393.06|17394.46|17394.46|17393.06|17393.06|0
1624977420000|2021-06-29 14:37:00|17390.26|17390.26|17390.26|17390.26|17390.26|17390.26|17390.26|17390.26|0
1624977430000|2021-06-29 14:37:10|17389.11|17389.11|17386.82|17386.82|17389.11|17389.11|17386.82|17386.82|0
1624977510000|2021-06-29 14:38:30|17385.42|17385.42|17385.42|17385.42|17385.42|17385.42|17385.42|17385.42|0
1624977560000|2021-06-29 14:39:20|17386.82|17386.82|17386.82|17386.82|17386.82|17386.82|17386.82|17386.82|0
1624977580000|2021-06-29 14:39:40|17390.78|17390.78|17390.78|17390.78|17390.78|17390.78|17390.78|17390.78|0
1624977650000|2021-06-29 14:40:50|17389.38|17389.38|17389.38|17389.38|17389.38|17389.38|17389.38|17389.38|0
1624977680000|2021-06-29 14:41:20|17381.45|17381.45|17381.45|17381.45|17381.45|17381.45|17381.45|17381.45|0
1624977710000|2021-06-29 14:41:50|17380.05|17380.05|17380.05|17380.05|17380.05|17380.05|17380.05|17380.05|0
1624977800000|2021-06-29 14:43:20|17381.45|17381.45|17381.45|17381.45|17381.45|17381.45|17381.45|17381.45|0
1624977810000|2021-06-29 14:43:30|17380.05|17380.05|17380.05|17380.05|17380.05|17380.05|17380.05|17380.05|0
1624977840000|2021-06-29 14:44:00|17378.65|17378.65|17377.25|17377.25|17378.65|17378.65|17377.25|17377.25|0
1624977870000|2021-06-29 14:44:30|17375.85|17375.85|17375.85|17375.85|17375.85|17375.85|17375.85|17375.85|0
1624977910000|2021-06-29 14:45:10|17374.45|17374.45|17370.49|17370.49|17374.45|17374.45|17370.49|17370.49|0
1624977940000|2021-06-29 14:45:40|17367.69|17367.69|17367.69|17367.69|17367.69|17367.69|17367.69|17367.69|0
1624977960000|2021-06-29 14:46:00|17369.09|17369.09|17369.09|17369.09|17369.09|17369.09|17369.09|17369.09|0
1624977970000|2021-06-29 14:46:10|17370.24|17370.24|17371.64|17371.64|17371.64|17371.64|17370.24|17370.24|0
1624978000000|2021-06-29 14:46:40|17373.04|17373.04|17373.04|17373.04|17373.04|17373.04|17373.04|17373.04|0
1624978010000|2021-06-29 14:46:50|17371.64|17371.64|17371.64|17371.64|17371.64|17371.64|17371.64|17371.64|0
1624978040000|2021-06-29 14:47:20|17370.24|17370.24|17370.24|17370.24|17370.24|17370.24|17370.24|17370.24|0
1624978070000|2021-06-29 14:47:50|17371.39|17371.39|17371.39|17371.39|17371.39|17371.39|17371.39|17371.39|0
1624978080000|2021-06-29 14:48:00|17372.79|17372.79|17372.79|17372.79|17372.79|17372.79|17372.79|17372.79|0
1624978110000|2021-06-29 14:48:30|17375.59|17375.59|17375.59|17375.59|17375.59|17375.59|17375.59|17375.59|0
1624978190000|2021-06-29 14:49:50|17376.98|17376.98|17382.35|17382.35|17382.35|17382.35|17376.98|17376.98|0
1624978230000|2021-06-29 14:50:30|17383.75|17383.75|17383.75|17383.75|17383.75|17383.75|17383.75|17383.75|0
1624978240000|2021-06-29 14:50:40|17387.71|17387.71|17387.71|17387.71|17387.71|17387.71|17387.71|17387.71|0
1624978250000|2021-06-29 14:50:50|17389.11|17389.11|17389.11|17389.11|17389.11|17389.11|17389.11|17389.11|0
1624978260000|2021-06-29 14:51:00|17390.51|17390.51|17391.68|17391.68|17394.48|17394.48|17390.51|17390.51|0
1624978290000|2021-06-29 14:51:30|17394.48|17394.48|17394.48|17394.48|17394.48|17394.48|17394.48|17394.48|0
1624978300000|2021-06-29 14:51:40|17395.88|17395.88|17395.88|17395.88|17395.88|17395.88|17395.88|17395.88|0
1624978320000|2021-06-29 14:52:00|17394.48|17394.48|17394.48|17394.48|17394.48|17394.48|17394.48|17394.48|0
1624978360000|2021-06-29 14:52:40|17393.08|17393.08|17393.08|17393.08|17393.08|17393.08|17393.08|17393.08|0
1624978510000|2021-06-29 14:55:10|17394.23|17394.23|17394.23|17394.23|17394.23|17394.23|17394.23|17394.23|0
1624978530000|2021-06-29 14:55:30|17392.83|17392.83|17392.83|17392.83|17392.83|17392.83|17392.83|17392.83|0
1624978540000|2021-06-29 14:55:40|17395.63|17395.63|17392.83|17392.83|17395.63|17395.63|17392.83|17392.83|0
1624978570000|2021-06-29 14:56:10|17397.03|17397.03|17397.03|17397.03|17397.03|17397.03|17397.03|17397.03|0
1624978600000|2021-06-29 14:56:40|17399.83|17399.83|17399.83|17399.83|17399.83|17399.83|17399.83|17399.83|0
1624978610000|2021-06-29 14:56:50|17398.43|17398.43|17398.43|17398.43|17398.43|17398.43|17398.43|17398.43|0
1624978620000|2021-06-29 14:57:00|17399.83|17399.83|17399.83|17399.83|17399.83|17399.83|17399.83|17399.83|0
1624978700000|2021-06-29 14:58:20|17398.68|17398.68|17398.68|17398.68|17398.68|17398.68|17398.68|17398.68|0
1624978710000|2021-06-29 14:58:30|17397.28|17397.28|17397.28|17397.28|17397.28|17397.28|17397.28|17397.28|0
1624978720000|2021-06-29 14:58:40|17399.58|17399.58|17399.58|17399.58|17399.58|17399.58|17399.58|17399.58|0
1624978810000|2021-06-29 15:00:10|17396.78|17396.78|17396.78|17396.78|17396.78|17396.78|17396.78|17396.78|0
1624978830000|2021-06-29 15:00:30|17394.48|17394.48|17394.48|17394.48|17394.48|17394.48|17394.48|17394.48|0
1624978880000|2021-06-29 15:01:20|17393.08|17393.08|17393.08|17393.08|17393.08|17393.08|17393.08|17393.08|0
1624978910000|2021-06-29 15:01:50|17391.68|17391.68|17391.68|17391.68|17391.68|17391.68|17391.68|17391.68|0
1624978930000|2021-06-29 15:02:10|17390.28|17390.28|17390.28|17390.28|17390.28|17390.28|17390.28|17390.28|0
1624978940000|2021-06-29 15:02:20|17394.25|17394.25|17394.25|17394.25|17394.25|17394.25|17394.25|17394.25|0
1624978950000|2021-06-29 15:02:30|17395.64|17395.64|17395.64|17395.64|17395.64|17395.64|17395.64|17395.64|0
1624979010000|2021-06-29 15:03:30|17387.71|17387.71|17387.71|17387.71|17387.71|17387.71|17387.71|17387.71|0
1624979050000|2021-06-29 15:04:10|17389.11|17389.11|17389.11|17389.11|17389.11|17389.11|17389.11|17389.11|0
1624979060000|2021-06-29 15:04:20|17393.08|17393.08|17393.08|17393.08|17393.08|17393.08|17393.08|17393.08|0
1624979070000|2021-06-29 15:04:30|17391.68|17391.68|17391.68|17391.68|17391.68|17391.68|17391.68|17391.68|0
1624979080000|2021-06-29 15:04:40|17387.71|17387.71|17387.71|17387.71|17387.71|17387.71|17387.71|17387.71|0
1624979100000|2021-06-29 15:05:00|17383.75|17383.75|17383.75|17383.75|17383.75|17383.75|17383.75|17383.75|0
1624979110000|2021-06-29 15:05:10|17382.35|17382.35|17382.35|17382.35|17382.35|17382.35|17382.35|17382.35|0
1624979180000|2021-06-29 15:06:20|17383.75|17383.75|17383.75|17383.75|17383.75|17383.75|17383.75|17383.75|0
1624979210000|2021-06-29 15:06:50|17382.35|17382.35|17382.35|17382.35|17382.35|17382.35|17382.35|17382.35|0
1624979230000|2021-06-29 15:07:10|17380.95|17380.95|17380.95|17380.95|17380.95|17380.95|17380.95|17380.95|0
1624979270000|2021-06-29 15:07:50|17382.35|17382.35|17382.35|17382.35|17382.35|17382.35|17382.35|17382.35|0
1624979300000|2021-06-29 15:08:20|17379.55|17379.55|17379.55|17379.55|17379.55|17379.55|17379.55|17379.55|0
1624979320000|2021-06-29 15:08:40|17380.95|17380.95|17380.95|17380.95|17380.95|17380.95|17380.95|17380.95|0
1624979350000|2021-06-29 15:09:10|17382.35|17382.35|17382.35|17382.35|17382.35|17382.35|17382.35|17382.35|0
1624979380000|2021-06-29 15:09:40|17380.95|17380.95|17380.95|17380.95|17380.95|17380.95|17380.95|17380.95|0
1624979410000|2021-06-29 15:10:10|17379.55|17379.55|17379.55|17379.55|17379.55|17379.55|17379.55|17379.55|0
1624979570000|2021-06-29 15:12:50|17380.95|17380.95|17380.95|17380.95|17380.95|17380.95|17380.95|17380.95|0
1624979650000|2021-06-29 15:14:10|17383.75|17383.75|17383.75|17383.75|17383.75|17383.75|17383.75|17383.75|0
1624979710000|2021-06-29 15:15:10|17382.35|17382.35|17383.75|17383.75|17383.75|17383.75|17382.35|17382.35|0
1624979730000|2021-06-29 15:15:30|17379.78|17379.78|17379.78|17379.78|17379.78|17379.78|17379.78|17379.78|0
1624979780000|2021-06-29 15:16:20|17381.18|17381.18|17379.78|17379.78|17381.18|17381.18|17379.78|17379.78|0
1624979790000|2021-06-29 15:16:30|17387.71|17387.71|17387.71|17387.71|17387.71|17387.71|17387.71|17387.71|0
1624979800000|2021-06-29 15:16:40|17388.41|17388.41|17388.41|17388.41|17388.41|17388.41|17388.41|17388.41|0
1624979890000|2021-06-29 15:18:10|17389.11|17389.11|17388.41|17388.41|17389.11|17389.11|17388.41|17388.41|0
1624979940000|2021-06-29 15:19:00|17387.71|17387.71|17386.31|17386.31|17387.71|17387.71|17386.31|17386.31|0
1624979960000|2021-06-29 15:19:20|17382.35|17382.35|17378.38|17378.38|17382.35|17382.35|17378.38|17378.38|0
1624980190000|2021-06-29 15:23:10|17379.78|17379.78|17381.18|17381.18|17381.18|17381.18|17379.78|17379.78|0
1624980210000|2021-06-29 15:23:30|17379.78|17379.78|17379.78|17379.78|17379.78|17379.78|17379.78|17379.78|0
1624980240000|2021-06-29 15:24:00|17375.82|17375.82|17371.85|17371.85|17375.82|17375.82|17371.85|17371.85|0
1624980300000|2021-06-29 15:25:00|17375.82|17375.82|17375.82|17375.82|17375.82|17375.82|17375.82|17375.82|0
1624980310000|2021-06-29 15:25:10|17377.22|17377.22|17373.25|17373.25|17377.22|17377.22|17373.25|17373.25|0
1624980320000|2021-06-29 15:25:20|17372.1|17372.1|17372.1|17372.1|17372.1|17372.1|17372.1|17372.1|0
1624980370000|2021-06-29 15:26:10|17368.14|17368.14|17368.14|17368.14|17368.14|17368.14|17368.14|17368.14|0
1624980410000|2021-06-29 15:26:50|17366.74|17366.74|17362.54|17362.54|17366.74|17366.74|17362.54|17362.54|0
1624980440000|2021-06-29 15:27:20|17366.51|17366.51|17366.51|17366.51|17366.51|17366.51|17366.51|17366.51|0
1624980470000|2021-06-29 15:27:50|17373.5|17373.5|17376.3|17376.3|17376.3|17376.3|17373.5|17373.5|0
1624980510000|2021-06-29 15:28:30|17374.9|17374.9|17374.9|17374.9|17374.9|17374.9|17374.9|17374.9|0
1624980540000|2021-06-29 15:29:00|17370.94|17370.94|17372.34|17372.34|17372.34|17372.34|17370.94|17370.94|0
1624980550000|2021-06-29 15:29:10|17376.3|17376.3|17376.3|17376.3|17376.3|17376.3|17376.3|17376.3|0
1624980560000|2021-06-29 15:29:20|17380.27|17380.27|17380.27|17380.27|17380.27|17380.27|17380.27|17380.27|0
1624980570000|2021-06-29 15:29:30|17383.07|17383.07|17384.47|17384.47|17384.47|17384.47|17383.07|17383.07|0
1624980590000|2021-06-29 15:29:50|17380.27|17380.27|17368.12|17368.12|17380.27|17380.27|17366.97|17366.97|0
1625037300000|2021-06-30 07:15:00|17356.04|17356.04|17356.04|17356.04|17356.04|17356.04|17356.04|17356.04|0
1625037360000|2021-06-30 07:16:00|17353.24|17353.24|17353.24|17353.24|17353.24|17353.24|17353.24|17353.24|0
1625037380000|2021-06-30 07:16:20|17349.05|17349.05|17349.05|17349.05|17349.05|17349.05|17349.05|17349.05|0
1625037410000|2021-06-30 07:16:50|17350.19|17350.19|17351.34|17351.34|17351.34|17351.34|17350.19|17350.19|0
1625037420000|2021-06-30 07:17:00|17355.54|17355.54|17355.54|17355.54|17355.54|17355.54|17355.54|17355.54|0
1625037450000|2021-06-30 07:17:30|17356.69|17356.69|17356.69|17356.69|17356.69|17356.69|17356.69|17356.69|0
1625037480000|2021-06-30 07:18:00|17368.59|17368.59|17368.59|17368.59|17368.59|17368.59|17368.59|17368.59|0
1625037510000|2021-06-30 07:18:30|17361.59|17361.59|17361.59|17361.59|17361.59|17361.59|17361.59|17361.59|0
1625037530000|2021-06-30 07:18:50|17357.62|17357.62|17353.66|17353.66|17357.62|17357.62|17353.66|17353.66|0
1625037550000|2021-06-30 07:19:10|17351.36|17351.36|17351.36|17351.36|17351.36|17351.36|17351.36|17351.36|0
1625037570000|2021-06-30 07:19:30|17347.4|17347.4|17347.4|17347.4|17347.4|17347.4|17347.4|17347.4|0
1625037720000|2021-06-30 07:22:00|17343.43|17343.43|17339.23|17339.23|17343.43|17343.43|17339.23|17339.23|0
1625037740000|2021-06-30 07:22:20|17343.2|17343.2|17343.2|17343.2|17343.2|17343.2|17343.2|17343.2|0
1625037770000|2021-06-30 07:22:50|17341.8|17341.8|17341.8|17341.8|17341.8|17341.8|17341.8|17341.8|0
1625037790000|2021-06-30 07:23:10|17337.83|17337.83|17333.63|17333.63|17337.83|17337.83|17333.63|17333.63|0
1625037800000|2021-06-30 07:23:20|17332.49|17332.49|17332.49|17332.49|17332.49|17332.49|17332.49|17332.49|0
1625037840000|2021-06-30 07:24:00|17331.34|17331.34|17332.49|17332.49|17332.49|17332.49|17331.34|17331.34|0
1625037890000|2021-06-30 07:24:50|17324.09|17324.09|17324.09|17324.09|17324.09|17324.09|17324.09|17324.09|0
1625037910000|2021-06-30 07:25:10|17328.29|17328.29|17328.29|17328.29|17328.29|17328.29|17328.29|17328.29|0
1625037920000|2021-06-30 07:25:20|17324.32|17324.32|17324.32|17324.32|17324.32|17324.32|17324.32|17324.32|0
1625038000000|2021-06-30 07:26:40|17322.92|17322.92|17322.92|17322.92|17322.92|17322.92|17322.92|17322.92|0
1625038120000|2021-06-30 07:28:40|17321.52|17321.52|17321.52|17321.52|17321.52|17321.52|17321.52|17321.52|0
1625038180000|2021-06-30 07:29:40|17317.56|17317.56|17317.56|17317.56|17317.56|17317.56|17317.56|17317.56|0
1625038190000|2021-06-30 07:29:50|17316.41|17316.41|17316.41|17316.41|17316.41|17316.41|17316.41|17316.41|0
1625038340000|2021-06-30 07:32:20|17314.11|17314.11|17314.11|17314.11|17314.11|17314.11|17314.11|17314.11|0
1625038360000|2021-06-30 07:32:40|17311.31|17311.31|17311.31|17311.31|17311.31|17311.31|17311.31|17311.31|0
1625038510000|2021-06-30 07:35:10|17295.45|17295.45|17295.45|17295.45|17295.45|17295.45|17295.45|17295.45|0
1625038650000|2021-06-30 07:37:30|17299.41|17299.41|17303.38|17303.38|17303.38|17303.38|17299.41|17299.41|0
1625038680000|2021-06-30 07:38:00|17304.78|17304.78|17304.78|17304.78|17304.78|17304.78|17304.78|17304.78|0
1625038700000|2021-06-30 07:38:20|17312.71|17312.71|17316.68|17316.68|17316.68|17316.68|17312.71|17312.71|0
1625038720000|2021-06-30 07:38:40|17312.71|17312.71|17312.71|17312.71|17312.71|17312.71|17312.71|17312.71|0
1625038740000|2021-06-30 07:39:00|17308.74|17308.74|17308.74|17308.74|17308.74|17308.74|17308.74|17308.74|0
1625038820000|2021-06-30 07:40:20|17300.35|17300.35|17300.35|17300.35|17300.35|17300.35|17300.35|17300.35|0
1625038840000|2021-06-30 07:40:40|17305.95|17305.95|17305.95|17305.95|17305.95|17305.95|17305.95|17305.95|0
1625039030000|2021-06-30 07:43:50|17301.98|17301.98|17301.98|17301.98|17301.98|17301.98|17301.98|17301.98|0
1625039140000|2021-06-30 07:45:40|17298.02|17298.02|17298.02|17298.02|17298.02|17298.02|17298.02|17298.02|0
1625039160000|2021-06-30 07:46:00|17302.21|17302.21|17309.21|17309.21|17309.21|17309.21|17302.21|17302.21|0
1625039180000|2021-06-30 07:46:20|17310.36|17310.36|17310.36|17310.36|17310.36|17310.36|17310.36|17310.36|0
1625039200000|2021-06-30 07:46:40|17311.76|17311.76|17311.76|17311.76|17311.76|17311.76|17311.76|17311.76|0
1625039220000|2021-06-30 07:47:00|17308.96|17308.96|17310.36|17310.36|17310.36|17310.36|17308.96|17308.96|0
1625039250000|2021-06-30 07:47:30|17306.16|17306.16|17306.16|17306.16|17306.16|17306.16|17306.16|17306.16|0
1625039420000|2021-06-30 07:50:20|17299.16|17299.16|17297.76|17297.76|17299.16|17299.16|17297.76|17297.76|0
1625039440000|2021-06-30 07:50:40|17303.36|17303.36|17303.36|17303.36|17303.36|17303.36|17303.36|17303.36|0
1625039460000|2021-06-30 07:51:00|17304.51|17304.51|17304.51|17304.51|17304.51|17304.51|17304.51|17304.51|0
1625039480000|2021-06-30 07:51:20|17307.31|17307.31|17307.31|17307.31|17307.31|17307.31|17307.31|17307.31|0
1625039510000|2021-06-30 07:51:50|17304.51|17304.51|17300.31|17300.31|17304.51|17304.51|17300.31|17300.31|0
1625039630000|2021-06-30 07:53:50|17304.28|17304.28|17304.28|17304.28|17304.28|17304.28|17304.28|17304.28|0
1625039640000|2021-06-30 07:54:00|17308.24|17308.24|17308.24|17308.24|17308.24|17308.24|17308.24|17308.24|0
1625039650000|2021-06-30 07:54:10|17309.64|17309.64|17309.64|17309.64|17309.64|17309.64|17309.64|17309.64|0
1625039770000|2021-06-30 07:56:10|17317.57|17317.57|17317.57|17317.57|17317.57|17317.57|17317.57|17317.57|0
1625039840000|2021-06-30 07:57:20|17316.17|17316.17|17316.17|17316.17|17316.17|17316.17|17316.17|17316.17|0
1625039890000|2021-06-30 07:58:10|17314.78|17314.78|17314.78|17314.78|17314.78|17314.78|17314.78|17314.78|0
1625039910000|2021-06-30 07:58:30|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|0
1625039940000|2021-06-30 07:59:00|17314.26|17314.26|17314.26|17314.26|17314.26|17314.26|17314.26|17314.26|0
1625040010000|2021-06-30 08:00:10|17318.22|17318.22|17318.22|17318.22|17318.22|17318.22|17318.22|17318.22|0
1625040080000|2021-06-30 08:01:20|17321.02|17321.02|17321.02|17321.02|17321.02|17321.02|17321.02|17321.02|0
1625040110000|2021-06-30 08:01:50|17317.06|17317.06|17317.06|17317.06|17317.06|17317.06|17317.06|17317.06|0
1625040120000|2021-06-30 08:02:00|17313.09|17313.09|17313.09|17313.09|17313.09|17313.09|17313.09|17313.09|0
1625040130000|2021-06-30 08:02:10|17311.69|17311.69|17311.69|17311.69|17311.69|17311.69|17311.69|17311.69|0
1625040240000|2021-06-30 08:04:00|17314.49|17314.49|17311.69|17311.69|17314.49|17314.49|17311.69|17311.69|0
1625040260000|2021-06-30 08:04:20|17303.76|17303.76|17303.76|17303.76|17303.76|17303.76|17303.76|17303.76|0
1625040270000|2021-06-30 08:04:30|17299.8|17299.8|17299.8|17299.8|17299.8|17299.8|17299.8|17299.8|0
1625040360000|2021-06-30 08:06:00|17292.8|17292.8|17292.8|17292.8|17292.8|17292.8|17292.8|17292.8|0
1625040370000|2021-06-30 08:06:10|17288.83|17288.83|17288.83|17288.83|17288.83|17288.83|17288.83|17288.83|0
1625040510000|2021-06-30 08:08:30|17283.24|17283.24|17283.24|17283.24|17283.24|17283.24|17283.24|17283.24|0
1625040520000|2021-06-30 08:08:40|17282.09|17282.09|17278.12|17278.12|17282.09|17282.09|17278.12|17278.12|0
1625040560000|2021-06-30 08:09:20|17274.16|17274.16|17274.16|17274.16|17274.16|17274.16|17274.16|17274.16|0
1625040660000|2021-06-30 08:11:00|17270.19|17270.19|17258.99|17258.99|17270.19|17270.19|17258.99|17258.99|0
1625040670000|2021-06-30 08:11:10|17262.96|17262.96|17262.96|17262.96|17262.96|17262.96|17262.96|17262.96|0
1625040680000|2021-06-30 08:11:20|17258.99|17258.99|17266.92|17266.92|17266.92|17266.92|17258.99|17258.99|0
1625040760000|2021-06-30 08:12:40|17268.32|17268.32|17268.32|17268.32|17268.32|17268.32|17268.32|17268.32|0
1625040790000|2021-06-30 08:13:10|17272.29|17272.29|17272.29|17272.29|17272.29|17272.29|17272.29|17272.29|0
1625040850000|2021-06-30 08:14:10|17269.49|17269.49|17269.49|17269.49|17269.49|17269.49|17269.49|17269.49|0
1625040870000|2021-06-30 08:14:30|17265.53|17265.53|17265.53|17265.53|17265.53|17265.53|17265.53|17265.53|0
1625040900000|2021-06-30 08:15:00|17269.49|17269.49|17269.49|17269.49|17269.49|17269.49|17269.49|17269.49|0
1625040910000|2021-06-30 08:15:10|17270.64|17270.64|17270.64|17270.64|17270.64|17270.64|17270.64|17270.64|0
1625040930000|2021-06-30 08:15:30|17265.04|17265.04|17265.04|17265.04|17265.04|17265.04|17265.04|17265.04|0
1625041050000|2021-06-30 08:17:30|17267.84|17267.84|17267.84|17267.84|17267.84|17267.84|17267.84|17267.84|0
1625041060000|2021-06-30 08:17:40|17271.81|17271.81|17275.77|17275.77|17275.77|17275.77|17271.81|17271.81|0
1625041150000|2021-06-30 08:19:10|17272.97|17272.97|17272.97|17272.97|17272.97|17272.97|17272.97|17272.97|0
1625041170000|2021-06-30 08:19:30|17269.01|17269.01|17265.04|17265.04|17269.01|17269.01|17265.04|17265.04|0
1625041190000|2021-06-30 08:19:50|17269.01|17269.01|17272.97|17272.97|17272.97|17272.97|17269.01|17269.01|0
1625041250000|2021-06-30 08:20:50|17265.04|17265.04|17265.04|17265.04|17265.04|17265.04|17265.04|17265.04|0
1625041260000|2021-06-30 08:21:00|17267.84|17267.84|17267.84|17267.84|17267.84|17267.84|17267.84|17267.84|0
1625041310000|2021-06-30 08:21:50|17275.77|17275.77|17275.77|17275.77|17275.77|17275.77|17275.77|17275.77|0
1625041430000|2021-06-30 08:23:50|17271.81|17271.81|17271.81|17271.81|17271.81|17271.81|17271.81|17271.81|0
1625041480000|2021-06-30 08:24:40|17264.81|17264.81|17264.81|17264.81|17264.81|17264.81|17264.81|17264.81|0
1625041500000|2021-06-30 08:25:00|17268.77|17268.77|17268.77|17268.77|17268.77|17268.77|17268.77|17268.77|0
1625041510000|2021-06-30 08:25:10|17267.62|17267.62|17267.62|17267.62|17267.62|17267.62|17267.62|17267.62|0
1625041560000|2021-06-30 08:26:00|17266.23|17266.23|17266.23|17266.23|17266.23|17266.23|17266.23|17266.23|0
1625041570000|2021-06-30 08:26:10|17267.62|17267.62|17267.62|17267.62|17267.62|17267.62|17267.62|17267.62|0
1625041620000|2021-06-30 08:27:00|17266.48|17266.48|17266.48|17266.48|17266.48|17266.48|17266.48|17266.48|0
1625041640000|2021-06-30 08:27:20|17270.44|17270.44|17270.44|17270.44|17270.44|17270.44|17270.44|17270.44|0
1625041670000|2021-06-30 08:27:50|17271.59|17271.59|17271.59|17271.59|17271.59|17271.59|17271.59|17271.59|0
1625041680000|2021-06-30 08:28:00|17279.52|17279.52|17279.52|17279.52|17279.52|17279.52|17279.52|17279.52|0
1625041960000|2021-06-30 08:32:40|17275.56|17275.56|17279.52|17279.52|17279.52|17279.52|17275.56|17275.56|0
1625042000000|2021-06-30 08:33:20|17275.56|17275.56|17275.56|17275.56|17275.56|17275.56|17275.56|17275.56|0
1625042010000|2021-06-30 08:33:30|17271.59|17271.59|17271.59|17271.59|17271.59|17271.59|17271.59|17271.59|0
1625042030000|2021-06-30 08:33:50|17267.39|17267.39|17267.39|17267.39|17267.39|17267.39|17267.39|17267.39|0
1625042150000|2021-06-30 08:35:50|17271.36|17271.36|17271.36|17271.36|17271.36|17271.36|17271.36|17271.36|0
1625042180000|2021-06-30 08:36:20|17272.51|17272.51|17272.51|17272.51|17272.51|17272.51|17272.51|17272.51|0
1625042200000|2021-06-30 08:36:40|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|17268.54|0
1625042280000|2021-06-30 08:38:00|17267.14|17267.14|17267.14|17267.14|17267.14|17267.14|17267.14|17267.14|0
1625042290000|2021-06-30 08:38:10|17271.11|17271.11|17271.11|17271.11|17271.11|17271.11|17271.11|17271.11|0
1625042370000|2021-06-30 08:39:30|17267.14|17267.14|17267.14|17267.14|17267.14|17267.14|17267.14|17267.14|0
1625042380000|2021-06-30 08:39:40|17271.11|17271.11|17271.11|17271.11|17271.11|17271.11|17271.11|17271.11|0
1625042600000|2021-06-30 08:43:20|17267.14|17267.14|17267.14|17267.14|17267.14|17267.14|17267.14|17267.14|0
1625042680000|2021-06-30 08:44:40|17275.07|17275.07|17275.07|17275.07|17275.07|17275.07|17275.07|17275.07|0
1625042700000|2021-06-30 08:45:00|17271.11|17271.11|17271.11|17271.11|17271.11|17271.11|17271.11|17271.11|0
1625042710000|2021-06-30 08:45:10|17266.91|17266.91|17266.91|17266.91|17266.91|17266.91|17266.91|17266.91|0
1625042780000|2021-06-30 08:46:20|17270.87|17270.87|17268.07|17268.07|17270.87|17270.87|17268.07|17268.07|0
1625042790000|2021-06-30 08:46:30|17260.14|17260.14|17257.85|17257.85|17260.14|17260.14|17257.85|17257.85|0
1625042800000|2021-06-30 08:46:40|17261.81|17261.81|17265.78|17265.78|17265.78|17265.78|17261.81|17261.81|0
1625042820000|2021-06-30 08:47:00|17257.61|17257.61|17253.65|17253.65|17257.61|17257.61|17253.65|17253.65|0
1625042870000|2021-06-30 08:47:50|17252.25|17252.25|17252.25|17252.25|17252.25|17252.25|17252.25|17252.25|0
1625042890000|2021-06-30 08:48:10|17251.1|17251.1|17249.95|17249.95|17251.1|17251.1|17249.95|17249.95|0
1625042930000|2021-06-30 08:48:50|17251.35|17251.35|17251.35|17251.35|17251.35|17251.35|17251.35|17251.35|0
1625042990000|2021-06-30 08:49:50|17247.15|17247.15|17247.15|17247.15|17247.15|17247.15|17247.15|17247.15|0
1625043010000|2021-06-30 08:50:10|17241.79|17241.79|17241.79|17241.79|17241.79|17241.79|17241.79|17241.79|0
1625043030000|2021-06-30 08:50:30|17237.82|17237.82|17237.82|17237.82|17237.82|17237.82|17237.82|17237.82|0
1625043070000|2021-06-30 08:51:10|17239.22|17239.22|17239.22|17239.22|17239.22|17239.22|17239.22|17239.22|0
1625043080000|2021-06-30 08:51:20|17240.62|17240.62|17242.02|17242.02|17242.02|17242.02|17240.62|17240.62|0
1625043090000|2021-06-30 08:51:30|17245.98|17245.98|17245.98|17245.98|17245.98|17245.98|17245.98|17245.98|0
1625043100000|2021-06-30 08:51:40|17242.02|17242.02|17242.02|17242.02|17242.02|17242.02|17242.02|17242.02|0
1625043140000|2021-06-30 08:52:20|17237.82|17237.82|17239.22|17239.22|17239.22|17239.22|17237.82|17237.82|0
1625043150000|2021-06-30 08:52:30|17231.29|17231.29|17229.89|17229.89|17231.29|17231.29|17229.89|17229.89|0
1625043190000|2021-06-30 08:53:10|17227.59|17227.59|17227.59|17227.59|17227.59|17227.59|17227.59|17227.59|0
1625043200000|2021-06-30 08:53:20|17219.66|17219.66|17219.66|17219.66|17219.66|17219.66|17219.66|17219.66|0
1625043210000|2021-06-30 08:53:30|17214.06|17214.06|17214.06|17214.06|17214.06|17214.06|17214.06|17214.06|0
1625043260000|2021-06-30 08:54:20|17216.86|17216.86|17216.86|17216.86|17216.86|17216.86|17216.86|17216.86|0
1625043300000|2021-06-30 08:55:00|17220.83|17220.83|17220.83|17220.83|17220.83|17220.83|17220.83|17220.83|0
1625043320000|2021-06-30 08:55:20|17218.03|17218.03|17218.03|17218.03|17218.03|17218.03|17218.03|17218.03|0
1625043340000|2021-06-30 08:55:40|17214.06|17214.06|17211.26|17211.26|17214.06|17214.06|17211.26|17211.26|0
1625043350000|2021-06-30 08:55:50|17219.19|17219.19|17219.19|17219.19|17219.19|17219.19|17219.19|17219.19|0
1625043370000|2021-06-30 08:56:10|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|0
1625043380000|2021-06-30 08:56:20|17224.56|17224.56|17220.59|17220.59|17224.56|17224.56|17220.59|17220.59|0
1625043430000|2021-06-30 08:57:10|17224.56|17224.56|17224.56|17224.56|17224.56|17224.56|17224.56|17224.56|0
1625043460000|2021-06-30 08:57:40|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|0
1625043580000|2021-06-30 08:59:40|17223.39|17223.39|17223.39|17223.39|17223.39|17223.39|17223.39|17223.39|0
1625043600000|2021-06-30 09:00:00|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|0
1625043690000|2021-06-30 09:01:30|17216.39|17216.39|17213.83|17213.83|17217.79|17217.79|17205.9|17205.9|0
1625043700000|2021-06-30 09:01:40|17212.43|17212.43|17208.46|17208.46|17212.43|17212.43|17208.46|17208.46|0
1625043740000|2021-06-30 09:02:20|17204.5|17204.5|17196.57|17196.57|17204.5|17204.5|17196.57|17196.57|0
1625043780000|2021-06-30 09:03:00|17197.97|17197.97|17197.97|17197.97|17197.97|17197.97|17197.97|17197.97|0
1625043800000|2021-06-30 09:03:20|17201.93|17201.93|17205.9|17205.9|17205.9|17205.9|17201.93|17201.93|0
1625043830000|2021-06-30 09:03:50|17204.5|17204.5|17204.5|17204.5|17204.5|17204.5|17204.5|17204.5|0
1625043840000|2021-06-30 09:04:00|17205.9|17205.9|17205.9|17205.9|17205.9|17205.9|17205.9|17205.9|0
1625043890000|2021-06-30 09:04:50|17207.3|17207.3|17207.3|17207.3|17207.3|17207.3|17207.3|17207.3|0
1625043910000|2021-06-30 09:05:10|17215.23|17215.23|17215.23|17215.23|17215.23|17215.23|17215.23|17215.23|0
1625043940000|2021-06-30 09:05:40|17218.03|17218.03|17218.03|17218.03|17218.03|17218.03|17218.03|17218.03|0
1625043960000|2021-06-30 09:06:00|17220.83|17220.83|17220.83|17220.83|17220.83|17220.83|17220.83|17220.83|0
1625044010000|2021-06-30 09:06:50|17222.23|17222.23|17222.23|17222.23|17222.23|17222.23|17222.23|17222.23|0
1625044020000|2021-06-30 09:07:00|17225.03|17225.03|17225.03|17225.03|17225.03|17225.03|17225.03|17225.03|0
1625044050000|2021-06-30 09:07:30|17223.63|17223.63|17223.63|17223.63|17223.63|17223.63|17223.63|17223.63|0
1625044060000|2021-06-30 09:07:40|17222.23|17222.23|17223.63|17223.63|17223.63|17223.63|17222.23|17222.23|0
1625044070000|2021-06-30 09:07:50|17225.03|17225.03|17225.03|17225.03|17225.03|17225.03|17225.03|17225.03|0
1625044080000|2021-06-30 09:08:00|17226.42|17226.42|17226.42|17226.42|17226.42|17226.42|17226.42|17226.42|0
1625044120000|2021-06-30 09:08:40|17230.62|17230.62|17232.92|17232.92|17232.92|17232.92|17230.62|17230.62|0
1625044170000|2021-06-30 09:09:30|17235.72|17235.72|17235.72|17235.72|17235.72|17235.72|17235.72|17235.72|0
1625044230000|2021-06-30 09:10:30|17251.58|17251.58|17255.55|17255.55|17255.55|17255.55|17247.62|17247.62|0
1625044260000|2021-06-30 09:11:00|17247.62|17247.62|17249.02|17249.02|17249.02|17249.02|17247.62|17247.62|0
1625044270000|2021-06-30 09:11:10|17250.42|17250.42|17250.42|17250.42|17250.42|17250.42|17250.42|17250.42|0
1625044340000|2021-06-30 09:12:20|17246.45|17246.45|17246.45|17246.45|17246.45|17246.45|17242.48|17242.48|0
1625044350000|2021-06-30 09:12:30|17242.48|17242.48|17242.48|17242.48|17242.48|17242.48|17242.48|17242.48|0
1625044390000|2021-06-30 09:13:10|17238.29|17238.29|17236.89|17236.89|17238.29|17238.29|17236.89|17236.89|0
1625044430000|2021-06-30 09:13:50|17234.09|17234.09|17234.09|17234.09|17234.09|17234.09|17234.09|17234.09|0
1625044450000|2021-06-30 09:14:10|17235.49|17235.49|17235.49|17235.49|17235.49|17235.49|17235.49|17235.49|0
1625044480000|2021-06-30 09:14:40|17234.09|17234.09|17234.09|17234.09|17234.09|17234.09|17234.09|17234.09|0
1625044500000|2021-06-30 09:15:00|17232.94|17232.94|17232.94|17232.94|17232.94|17232.94|17232.94|17232.94|0
1625044510000|2021-06-30 09:15:10|17231.79|17231.79|17230.64|17230.64|17231.79|17231.79|17230.64|17230.64|0
1625044570000|2021-06-30 09:16:10|17234.61|17234.61|17234.61|17234.61|17234.61|17234.61|17234.61|17234.61|0
1625044580000|2021-06-30 09:16:20|17236|17236|17243.94|17243.94|17243.94|17243.94|17236|17236|0
1625044590000|2021-06-30 09:16:30|17246.73|17246.73|17245.33|17245.33|17246.73|17246.73|17245.33|17245.33|0
1625044610000|2021-06-30 09:16:50|17243.94|17243.94|17239.97|17239.97|17243.94|17243.94|17239.97|17239.97|0
1625044620000|2021-06-30 09:17:00|17238.82|17238.82|17234.86|17234.86|17238.82|17238.82|17234.86|17234.86|0
1625044630000|2021-06-30 09:17:10|17233.71|17233.71|17243.04|17243.04|17243.04|17243.04|17233.71|17233.71|0
1625044650000|2021-06-30 09:17:30|17238.84|17238.84|17238.84|17238.84|17238.84|17238.84|17238.84|17238.84|0
1625044690000|2021-06-30 09:18:10|17237.44|17237.44|17238.84|17238.84|17238.84|17238.84|17237.44|17237.44|0
1625044750000|2021-06-30 09:19:10|17241.64|17241.64|17241.64|17241.64|17241.64|17241.64|17241.64|17241.64|0
1625044780000|2021-06-30 09:19:40|17240.49|17240.49|17237.69|17237.69|17240.49|17240.49|17237.69|17237.69|0
1625044790000|2021-06-30 09:19:50|17236.54|17236.54|17233.99|17233.99|17236.54|17236.54|17233.99|17233.99|0
1625044860000|2021-06-30 09:21:00|17232.84|17232.84|17232.84|17232.84|17232.84|17232.84|17232.84|17232.84|0
1625045030000|2021-06-30 09:23:50|17236.29|17236.29|17239.09|17239.09|17239.09|17239.09|17236.29|17236.29|0
1625045040000|2021-06-30 09:24:00|17240.49|17240.49|17240.49|17240.49|17240.49|17240.49|17240.49|17240.49|0
1625045050000|2021-06-30 09:24:10|17237.69|17237.69|17237.69|17237.69|17237.69|17237.69|17237.69|17237.69|0
1625045060000|2021-06-30 09:24:20|17229.76|17229.76|17229.76|17229.76|17229.76|17229.76|17229.76|17229.76|0
1625045100000|2021-06-30 09:25:00|17228.36|17228.36|17228.36|17228.36|17228.36|17228.36|17228.36|17228.36|0
1625045110000|2021-06-30 09:25:10|17224.39|17224.39|17224.39|17224.39|17224.39|17224.39|17224.39|17224.39|0
1625045120000|2021-06-30 09:25:20|17222.99|17222.99|17222.99|17222.99|17222.99|17222.99|17222.99|17222.99|0
1625045230000|2021-06-30 09:27:10|17220.19|17220.19|17218.8|17218.8|17220.19|17220.19|17218.8|17218.8|0
1625045260000|2021-06-30 09:27:40|17216.5|17216.5|17216.5|17216.5|17216.5|17216.5|17216.5|17216.5|0
1625045300000|2021-06-30 09:28:20|17220.46|17220.46|17220.46|17220.46|17220.46|17220.46|17220.46|17220.46|0
1625045400000|2021-06-30 09:30:00|17223.26|17223.26|17223.26|17223.26|17223.26|17223.26|17223.26|17223.26|0
1625045410000|2021-06-30 09:30:10|17221.86|17221.86|17221.86|17221.86|17221.86|17221.86|17221.86|17221.86|0
1625045440000|2021-06-30 09:30:40|17223.26|17223.26|17223.26|17223.26|17223.26|17223.26|17223.26|17223.26|0
1625045460000|2021-06-30 09:31:00|17221.86|17221.86|17220.71|17220.71|17221.86|17221.86|17220.71|17220.71|0
1625045510000|2021-06-30 09:31:50|17212.78|17212.78|17212.78|17212.78|17212.78|17212.78|17212.78|17212.78|0
1625045580000|2021-06-30 09:33:00|17213.93|17213.93|17212.53|17212.53|17213.93|17213.93|17212.53|17212.53|0
1625045600000|2021-06-30 09:33:20|17216.5|17216.5|17216.5|17216.5|17216.5|17216.5|17216.5|17216.5|0
1625045630000|2021-06-30 09:33:50|17220.7|17220.7|17220.7|17220.7|17220.7|17220.7|17220.7|17220.7|0
1625045650000|2021-06-30 09:34:10|17224.66|17224.66|17224.66|17224.66|17224.66|17224.66|17224.66|17224.66|0
1625045670000|2021-06-30 09:34:30|17228.63|17228.63|17228.63|17228.63|17228.63|17228.63|17228.63|17228.63|0
1625045760000|2021-06-30 09:36:00|17230.92|17230.92|17230.92|17230.92|17230.92|17230.92|17230.92|17230.92|0
1625045770000|2021-06-30 09:36:10|17232.07|17232.07|17232.07|17232.07|17232.07|17232.07|17232.07|17232.07|0
1625045820000|2021-06-30 09:37:00|17236.04|17236.04|17236.04|17236.04|17236.04|17236.04|17236.04|17236.04|0
1625045870000|2021-06-30 09:37:50|17237.19|17237.19|17237.19|17237.19|17237.19|17237.19|17237.19|17237.19|0
1625045880000|2021-06-30 09:38:00|17238.34|17238.34|17238.34|17238.34|17238.34|17238.34|17238.34|17238.34|0
1625045890000|2021-06-30 09:38:10|17242.54|17242.54|17242.54|17242.54|17242.54|17242.54|17242.54|17242.54|0
1625045940000|2021-06-30 09:39:00|17241.39|17241.39|17237.42|17237.42|17241.39|17241.39|17233.46|17233.46|0
1625045950000|2021-06-30 09:39:10|17235.12|17235.12|17235.12|17235.12|17235.12|17235.12|17235.12|17235.12|0
1625046010000|2021-06-30 09:40:10|17237.92|17237.92|17237.92|17237.92|17237.92|17237.92|17237.92|17237.92|0
1625046030000|2021-06-30 09:40:30|17236.52|17236.52|17236.52|17236.52|17236.52|17236.52|17236.52|17236.52|0
1625046090000|2021-06-30 09:41:30|17232.56|17232.56|17232.56|17232.56|17232.56|17232.56|17232.56|17232.56|0
1625046230000|2021-06-30 09:43:50|17234.86|17234.86|17234.86|17234.86|17234.86|17234.86|17234.86|17234.86|0
1625046310000|2021-06-30 09:45:10|17236.26|17236.26|17236.26|17236.26|17236.26|17236.26|17236.26|17236.26|0
1625046320000|2021-06-30 09:45:20|17237.65|17237.65|17237.65|17237.65|17237.65|17237.65|17237.65|17237.65|0
1625046330000|2021-06-30 09:45:30|17241.85|17241.85|17241.85|17241.85|17241.85|17241.85|17241.85|17241.85|0
1625046340000|2021-06-30 09:45:40|17243.25|17243.25|17243.25|17243.25|17243.25|17243.25|17243.25|17243.25|0
1625046350000|2021-06-30 09:45:50|17241.85|17241.85|17241.85|17241.85|17241.85|17241.85|17241.85|17241.85|0
1625046370000|2021-06-30 09:46:10|17245.82|17245.82|17249.78|17249.78|17249.78|17249.78|17245.82|17245.82|0
1625046380000|2021-06-30 09:46:20|17252.08|17252.08|17252.08|17252.08|17252.08|17252.08|17252.08|17252.08|0
1625046390000|2021-06-30 09:46:30|17253.23|17253.23|17253.23|17253.23|17253.23|17253.23|17253.23|17253.23|0
1625046430000|2021-06-30 09:47:10|17258.83|17258.83|17258.83|17258.83|17258.83|17258.83|17258.83|17258.83|0
1625046440000|2021-06-30 09:47:20|17250.9|17250.9|17250.9|17250.9|17250.9|17250.9|17250.9|17250.9|0
1625046480000|2021-06-30 09:48:00|17246.93|17246.93|17246.93|17246.93|17246.93|17246.93|17246.93|17246.93|0
1625046610000|2021-06-30 09:50:10|17245.53|17245.53|17246.93|17246.93|17246.93|17246.93|17245.53|17245.53|0
1625046660000|2021-06-30 09:51:00|17239|17239|17235.04|17235.04|17239|17239|17235.04|17235.04|0
1625046700000|2021-06-30 09:51:40|17231.07|17231.07|17231.07|17231.07|17231.07|17231.07|17231.07|17231.07|0
1625046720000|2021-06-30 09:52:00|17223.14|17223.14|17223.14|17223.14|17223.14|17223.14|17223.14|17223.14|0
1625046770000|2021-06-30 09:52:50|17220.34|17220.34|17220.34|17220.34|17220.34|17220.34|17220.34|17220.34|0
1625046780000|2021-06-30 09:53:00|17223.14|17223.14|17224.54|17224.54|17224.54|17224.54|17223.14|17223.14|0
1625046810000|2021-06-30 09:53:30|17225.69|17225.69|17227.09|17227.09|17227.09|17227.09|17225.69|17225.69|0
1625046820000|2021-06-30 09:53:40|17219.16|17219.16|17219.16|17219.16|17219.16|17219.16|17219.16|17219.16|0
1625046830000|2021-06-30 09:53:50|17217.76|17217.76|17201.9|17201.9|17217.76|17217.76|17201.9|17201.9|0
1625046870000|2021-06-30 09:54:30|17209.83|17209.83|17209.83|17209.83|17209.83|17209.83|17209.83|17209.83|0
1625046920000|2021-06-30 09:55:20|17211.23|17211.23|17211.23|17211.23|17211.23|17211.23|17211.23|17211.23|0
1625046950000|2021-06-30 09:55:50|17207.26|17207.26|17207.26|17207.26|17207.26|17207.26|17207.26|17207.26|0
1625047010000|2021-06-30 09:56:50|17203.3|17203.3|17203.3|17203.3|17203.3|17203.3|17203.3|17203.3|0
1625047080000|2021-06-30 09:58:00|17204.7|17204.7|17201.88|17201.88|17205.85|17205.85|17201.88|17201.88|0
1625047120000|2021-06-30 09:58:40|17197.92|17197.92|17197.92|17197.92|17197.92|17197.92|17197.92|17197.92|0
1625047130000|2021-06-30 09:58:50|17193.95|17193.95|17193.95|17193.95|17193.95|17193.95|17193.95|17193.95|0
1625047190000|2021-06-30 09:59:50|17192.55|17192.55|17192.55|17192.55|17192.55|17192.55|17192.55|17192.55|0
1625047200000|2021-06-30 10:00:00|17191.4|17191.4|17191.4|17191.4|17191.4|17191.4|17191.4|17191.4|0
1625047210000|2021-06-30 10:00:10|17193.7|17193.7|17193.7|17193.7|17193.7|17193.7|17193.7|17193.7|0
1625047320000|2021-06-30 10:02:00|17197.9|17197.9|17197.9|17197.9|17197.9|17197.9|17197.9|17197.9|0
1625047330000|2021-06-30 10:02:10|17199.3|17199.3|17199.3|17199.3|17199.3|17199.3|17199.3|17199.3|0
1625047340000|2021-06-30 10:02:20|17200.7|17200.7|17204.66|17204.66|17204.66|17204.66|17200.7|17200.7|0
1625047350000|2021-06-30 10:02:30|17203.52|17203.52|17203.52|17203.52|17203.52|17203.52|17203.52|17203.52|0
1625047430000|2021-06-30 10:03:50|17202.12|17202.12|17202.12|17202.12|17202.12|17202.12|17202.12|17202.12|0
1625047460000|2021-06-30 10:04:20|17206.31|17206.31|17204.91|17204.91|17206.31|17206.31|17204.91|17204.91|0
1625047480000|2021-06-30 10:04:40|17202.12|17202.12|17202.12|17202.12|17202.12|17202.12|17202.12|17202.12|0
1625047520000|2021-06-30 10:05:20|17198.15|17198.15|17192.79|17192.79|17198.15|17198.15|17192.79|17192.79|0
1625047590000|2021-06-30 10:06:30|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|0
1625047640000|2021-06-30 10:07:20|17196.98|17196.98|17196.98|17196.98|17196.98|17196.98|17196.98|17196.98|0
1625047690000|2021-06-30 10:08:10|17204.91|17204.91|17204.91|17204.91|17204.91|17204.91|17204.91|17204.91|0
1625047700000|2021-06-30 10:08:20|17207.71|17207.71|17215.64|17215.64|17215.64|17215.64|17207.71|17207.71|0
1625047760000|2021-06-30 10:09:20|17211.68|17211.68|17211.68|17211.68|17211.68|17211.68|17211.68|17211.68|0
1625047800000|2021-06-30 10:10:00|17210.53|17210.53|17210.53|17210.53|17210.53|17210.53|17210.53|17210.53|0
1625047860000|2021-06-30 10:11:00|17209.13|17209.13|17209.13|17209.13|17209.13|17209.13|17209.13|17209.13|0
1625047880000|2021-06-30 10:11:20|17205.16|17205.16|17205.16|17205.16|17205.16|17205.16|17205.16|17205.16|0
1625048050000|2021-06-30 10:14:10|17201.2|17201.2|17197.23|17197.23|17201.2|17201.2|17197.23|17197.23|0
1625048060000|2021-06-30 10:14:20|17195.83|17195.83|17195.83|17195.83|17195.83|17195.83|17195.83|17195.83|0
1625048140000|2021-06-30 10:15:40|17197.23|17197.23|17201.2|17201.2|17201.2|17201.2|17197.23|17197.23|0
1625048270000|2021-06-30 10:17:50|17205.16|17205.16|17205.16|17205.16|17205.16|17205.16|17205.16|17205.16|0
1625048280000|2021-06-30 10:18:00|17201.2|17201.2|17201.2|17201.2|17201.2|17201.2|17201.2|17201.2|0
1625048320000|2021-06-30 10:18:40|17198.4|17198.4|17198.4|17198.4|17198.4|17198.4|17198.4|17198.4|0
1625048440000|2021-06-30 10:20:40|17199.8|17199.8|17199.8|17199.8|17199.8|17199.8|17199.8|17199.8|0
1625048460000|2021-06-30 10:21:00|17195.83|17195.83|17195.83|17195.83|17195.83|17195.83|17195.83|17195.83|0
1625048500000|2021-06-30 10:21:40|17197.23|17197.23|17197.23|17197.23|17197.23|17197.23|17197.23|17197.23|0
1625048540000|2021-06-30 10:22:20|17201.2|17201.2|17201.2|17201.2|17201.2|17201.2|17201.2|17201.2|0
1625048560000|2021-06-30 10:22:40|17202.6|17202.6|17202.6|17202.6|17202.6|17202.6|17202.6|17202.6|0
1625048610000|2021-06-30 10:23:30|17210.53|17210.53|17210.53|17210.53|17210.53|17210.53|17210.53|17210.53|0
1625048640000|2021-06-30 10:24:00|17209.13|17209.13|17199.8|17199.8|17209.13|17209.13|17199.8|17199.8|0
1625048760000|2021-06-30 10:26:00|17195.83|17195.83|17195.83|17195.83|17195.83|17195.83|17195.83|17195.83|0
1625048820000|2021-06-30 10:27:00|17197.23|17197.23|17197.23|17197.23|17197.23|17197.23|17197.23|17197.23|0
1625048840000|2021-06-30 10:27:20|17194.44|17194.44|17194.44|17194.44|17194.44|17194.44|17194.44|17194.44|0
1625048880000|2021-06-30 10:28:00|17195.83|17195.83|17195.83|17195.83|17195.83|17195.83|17195.83|17195.83|0
1625048960000|2021-06-30 10:29:20|17196.98|17196.98|17196.98|17196.98|17196.98|17196.98|17196.98|17196.98|0
1625048970000|2021-06-30 10:29:30|17198.38|17198.38|17198.38|17198.38|17198.38|17198.38|17198.38|17198.38|0
1625049030000|2021-06-30 10:30:30|17199.53|17199.53|17199.53|17199.53|17199.53|17199.53|17199.53|17199.53|0
1625049080000|2021-06-30 10:31:20|17195.57|17195.57|17195.57|17195.57|17195.57|17195.57|17195.57|17195.57|0
1625049110000|2021-06-30 10:31:50|17194.17|17194.17|17194.17|17194.17|17194.17|17194.17|17194.17|17194.17|0
1625049120000|2021-06-30 10:32:00|17193.02|17193.02|17189.05|17189.05|17193.02|17193.02|17189.05|17189.05|0
1625049170000|2021-06-30 10:32:50|17193.02|17193.02|17193.02|17193.02|17193.02|17193.02|17193.02|17193.02|0
1625049260000|2021-06-30 10:34:20|17191.62|17191.62|17191.62|17191.62|17191.62|17191.62|17191.62|17191.62|0
1625049290000|2021-06-30 10:34:50|17187.65|17187.65|17187.65|17187.65|17187.65|17187.65|17187.65|17187.65|0
1625049300000|2021-06-30 10:35:00|17186.25|17186.25|17185.11|17185.11|17186.25|17186.25|17185.11|17185.11|0
1625049310000|2021-06-30 10:35:10|17186.5|17186.5|17186.5|17186.5|17186.5|17186.5|17186.5|17186.5|0
1625049340000|2021-06-30 10:35:40|17190.47|17190.47|17190.47|17190.47|17190.47|17190.47|17190.47|17190.47|0
1625049370000|2021-06-30 10:36:10|17194.44|17194.44|17194.44|17194.44|17194.44|17194.44|17194.44|17194.44|0
1625049380000|2021-06-30 10:36:20|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|0
1625049400000|2021-06-30 10:36:40|17197|17197|17197|17197|17197|17197|17197|17197|0
1625049420000|2021-06-30 10:37:00|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|0
1625049440000|2021-06-30 10:37:20|17194.44|17194.44|17194.44|17194.44|17194.44|17194.44|17194.44|17194.44|0
1625049490000|2021-06-30 10:38:10|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|0
1625049570000|2021-06-30 10:39:30|17197|17197|17197|17197|17197|17197|17197|17197|0
1625049620000|2021-06-30 10:40:20|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|0
1625049630000|2021-06-30 10:40:30|17190.24|17190.24|17187.44|17187.44|17190.24|17190.24|17187.44|17187.44|0
1625049640000|2021-06-30 10:40:40|17188.84|17188.84|17188.84|17188.84|17188.84|17188.84|17188.84|17188.84|0
1625049670000|2021-06-30 10:41:10|17190.24|17190.24|17190.24|17190.24|17190.24|17190.24|17190.24|17190.24|0
1625049740000|2021-06-30 10:42:20|17186.27|17186.27|17186.27|17186.27|17186.27|17186.27|17186.27|17186.27|0
1625049800000|2021-06-30 10:43:20|17187.67|17187.67|17187.67|17187.67|17187.67|17187.67|17187.67|17187.67|0
1625049840000|2021-06-30 10:44:00|17183.71|17183.71|17183.71|17183.71|17183.71|17183.71|17183.71|17183.71|0
1625049940000|2021-06-30 10:45:40|17191.64|17191.64|17195.6|17195.6|17195.6|17195.6|17191.64|17191.64|0
1625049980000|2021-06-30 10:46:20|17197|17197|17197|17197|17197|17197|17197|17197|0
1625050060000|2021-06-30 10:47:40|17198.4|17198.4|17198.4|17198.4|17198.4|17198.4|17198.4|17198.4|0
1625050080000|2021-06-30 10:48:00|17190.47|17190.47|17190.47|17190.47|17190.47|17190.47|17190.47|17190.47|0
1625050090000|2021-06-30 10:48:10|17189.07|17189.07|17189.07|17189.07|17189.07|17189.07|17189.07|17189.07|0
1625050110000|2021-06-30 10:48:30|17190.47|17190.47|17190.47|17190.47|17190.47|17190.47|17190.47|17190.47|0
1625050180000|2021-06-30 10:49:40|17189.07|17189.07|17189.07|17189.07|17189.07|17189.07|17189.07|17189.07|0
1625050190000|2021-06-30 10:49:50|17185.11|17185.11|17181.14|17181.14|17185.11|17185.11|17181.14|17181.14|0
1625050300000|2021-06-30 10:51:40|17182.54|17182.54|17182.54|17182.54|17182.54|17182.54|17182.54|17182.54|0
1625050370000|2021-06-30 10:52:50|17179.74|17179.74|17179.74|17179.74|17179.74|17179.74|17179.74|17179.74|0
1625050460000|2021-06-30 10:54:20|17183.71|17183.71|17183.71|17183.71|17183.71|17183.71|17183.71|17183.71|0
1625050490000|2021-06-30 10:54:50|17182.31|17182.31|17183.71|17183.71|17183.71|17183.71|17182.31|17182.31|0
1625050500000|2021-06-30 10:55:00|17185.11|17185.11|17185.11|17185.11|17185.11|17185.11|17185.11|17185.11|0
1625050530000|2021-06-30 10:55:30|17186.5|17186.5|17186.5|17186.5|17186.5|17186.5|17186.5|17186.5|0
1625050570000|2021-06-30 10:56:10|17183.71|17183.71|17183.71|17183.71|17183.71|17183.71|17183.71|17183.71|0
1625050650000|2021-06-30 10:57:30|17182.31|17182.31|17182.31|17182.31|17182.31|17182.31|17182.31|17182.31|0
1625050720000|2021-06-30 10:58:40|17180.01|17180.01|17180.01|17180.01|17180.01|17180.01|17180.01|17180.01|0
1625050770000|2021-06-30 10:59:30|17181.41|17181.41|17178.61|17178.61|17181.41|17181.41|17178.61|17178.61|0
1625050860000|2021-06-30 11:01:00|17177.21|17177.21|17177.21|17177.21|17177.21|17177.21|17177.21|17177.21|0
1625050900000|2021-06-30 11:01:40|17180.01|17180.01|17187.94|17187.94|17187.94|17187.94|17180.01|17180.01|0
1625050920000|2021-06-30 11:02:00|17183.97|17183.97|17183.97|17183.97|17183.97|17183.97|17183.97|17183.97|0
1625050940000|2021-06-30 11:02:20|17186.77|17186.77|17186.77|17186.77|17186.77|17186.77|17186.77|17186.77|0
1625050970000|2021-06-30 11:02:50|17185.37|17185.37|17182.57|17182.57|17185.37|17185.37|17182.57|17182.57|0
1625051000000|2021-06-30 11:03:20|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|0
1625051020000|2021-06-30 11:03:40|17186.77|17186.77|17188.17|17188.17|17188.17|17188.17|17186.77|17186.77|0
1625051070000|2021-06-30 11:04:30|17189.57|17189.57|17188.17|17188.17|17189.57|17189.57|17188.17|17188.17|0
1625051160000|2021-06-30 11:06:00|17186.77|17186.77|17186.77|17186.77|17186.77|17186.77|17186.77|17186.77|0
1625051230000|2021-06-30 11:07:10|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|0
1625051260000|2021-06-30 11:07:40|17181.41|17181.41|17181.41|17181.41|17181.41|17181.41|17181.41|17181.41|0
1625051290000|2021-06-30 11:08:10|17178.61|17178.61|17178.61|17178.61|17178.61|17178.61|17178.61|17178.61|0
1625051430000|2021-06-30 11:10:30|17181.41|17181.41|17182.81|17182.81|17182.81|17182.81|17181.41|17181.41|0
1625051490000|2021-06-30 11:11:30|17184.21|17184.21|17184.21|17184.21|17184.21|17184.21|17184.21|17184.21|0
1625051500000|2021-06-30 11:11:40|17192.14|17192.14|17193.54|17193.54|17193.54|17193.54|17192.14|17192.14|0
1625051520000|2021-06-30 11:12:00|17189.57|17189.57|17189.57|17189.57|17189.57|17189.57|17189.57|17189.57|0
1625051550000|2021-06-30 11:12:30|17193.54|17193.54|17194.94|17194.94|17194.94|17194.94|17193.54|17193.54|0
1625051580000|2021-06-30 11:13:00|17193.54|17193.54|17189.57|17189.57|17193.54|17193.54|17189.57|17189.57|0
1625051610000|2021-06-30 11:13:30|17192.37|17192.37|17193.77|17193.77|17193.77|17193.77|17192.37|17192.37|0
1625051640000|2021-06-30 11:14:00|17195.17|17195.17|17195.17|17195.17|17195.17|17195.17|17195.17|17195.17|0
1625051660000|2021-06-30 11:14:20|17193.77|17193.77|17193.77|17193.77|17193.77|17193.77|17193.77|17193.77|0
1625051700000|2021-06-30 11:15:00|17197.97|17197.97|17197.97|17197.97|17197.97|17197.97|17197.97|17197.97|0
1625051720000|2021-06-30 11:15:20|17199.12|17199.12|17199.12|17199.12|17199.12|17199.12|17199.12|17199.12|0
1625051730000|2021-06-30 11:15:30|17203.08|17203.08|17203.08|17203.08|17203.08|17203.08|17203.08|17203.08|0
1625051880000|2021-06-30 11:18:00|17205.88|17205.88|17213.81|17213.81|17213.81|17213.81|17205.88|17205.88|0
1625051920000|2021-06-30 11:18:40|17216.61|17216.61|17216.61|17216.61|17216.61|17216.61|17216.61|17216.61|0
1625051940000|2021-06-30 11:19:00|17224.54|17224.54|17224.54|17224.54|17224.54|17224.54|17224.54|17224.54|0
1625051970000|2021-06-30 11:19:30|17228.51|17228.51|17232.47|17232.47|17232.47|17232.47|17228.51|17228.51|0
1625051980000|2021-06-30 11:19:40|17233.87|17233.87|17233.87|17233.87|17233.87|17233.87|17233.87|17233.87|0
1625052020000|2021-06-30 11:20:20|17235.27|17235.27|17236.67|17236.67|17236.67|17236.67|17235.27|17235.27|0
1625052050000|2021-06-30 11:20:50|17232.71|17232.71|17232.71|17232.71|17232.71|17232.71|17232.71|17232.71|0
1625052060000|2021-06-30 11:21:00|17228.74|17228.74|17228.74|17228.74|17228.74|17228.74|17228.74|17228.74|0
1625052090000|2021-06-30 11:21:30|17224.77|17224.77|17224.77|17224.77|17224.77|17224.77|17224.77|17224.77|0
1625052170000|2021-06-30 11:22:50|17226.17|17226.17|17226.17|17226.17|17226.17|17226.17|17226.17|17226.17|0
1625052230000|2021-06-30 11:23:50|17224.77|17224.77|17223.38|17223.38|17224.77|17224.77|17223.38|17223.38|0
1625052240000|2021-06-30 11:24:00|17219.41|17219.41|17219.41|17219.41|17219.41|17219.41|17219.41|17219.41|0
1625052250000|2021-06-30 11:24:10|17223.38|17223.38|17223.38|17223.38|17223.38|17223.38|17223.38|17223.38|0
1625052270000|2021-06-30 11:24:30|17227.34|17227.34|17227.34|17227.34|17227.34|17227.34|17227.34|17227.34|0
1625052310000|2021-06-30 11:25:10|17228.74|17228.74|17230.14|17230.14|17230.14|17230.14|17228.74|17228.74|0
1625052320000|2021-06-30 11:25:20|17232.12|17232.12|17232.12|17232.12|17232.12|17232.12|17232.12|17232.12|0
1625052330000|2021-06-30 11:25:30|17234.1|17234.1|17232.71|17232.71|17234.1|17234.1|17232.71|17232.71|0
1625052340000|2021-06-30 11:25:40|17235|17235|17228.22|17228.22|17236.15|17236.15|17228.22|17228.22|0
1625052350000|2021-06-30 11:25:50|17224.26|17224.26|17221.71|17221.71|17224.26|17224.26|17221.71|17221.71|0
1625052380000|2021-06-30 11:26:20|17220.31|17220.31|17220.31|17220.31|17220.31|17220.31|17220.31|17220.31|0
1625052400000|2021-06-30 11:26:40|17224.27|17224.27|17224.27|17224.27|17224.27|17224.27|17224.27|17224.27|0
1625052460000|2021-06-30 11:27:40|17222.87|17222.87|17221.48|17221.48|17222.87|17222.87|17221.48|17221.48|0
1625052500000|2021-06-30 11:28:20|17220.08|17220.08|17220.08|17220.08|17220.08|17220.08|17220.08|17220.08|0
1625052520000|2021-06-30 11:28:40|17222.37|17222.37|17222.37|17222.37|17222.37|17222.37|17222.37|17222.37|0
1625052570000|2021-06-30 11:29:30|17214.44|17214.44|17214.44|17214.44|17214.44|17214.44|17214.44|17214.44|0
1625052590000|2021-06-30 11:29:50|17218.41|17218.41|17218.41|17218.41|17218.41|17218.41|17218.41|17218.41|0
1625052600000|2021-06-30 11:30:00|17219.81|17219.81|17219.81|17219.81|17219.81|17219.81|17219.81|17219.81|0
1625052620000|2021-06-30 11:30:20|17221.21|17221.21|17221.21|17221.21|17221.21|17221.21|17221.21|17221.21|0
1625052690000|2021-06-30 11:31:30|17222.61|17222.61|17222.61|17222.61|17222.61|17222.61|17222.61|17222.61|0
1625052770000|2021-06-30 11:32:50|17224.01|17224.01|17222.61|17222.61|17224.01|17224.01|17222.61|17222.61|0
1625052780000|2021-06-30 11:33:00|17218.64|17218.64|17218.64|17218.64|17218.64|17218.64|17218.64|17218.64|0
1625052830000|2021-06-30 11:33:50|17217.24|17217.24|17217.24|17217.24|17217.24|17217.24|17217.24|17217.24|0
1625052880000|2021-06-30 11:34:40|17214.44|17214.44|17214.44|17214.44|17214.44|17214.44|17214.44|17214.44|0
1625053010000|2021-06-30 11:36:50|17215.84|17215.84|17215.84|17215.84|17215.84|17215.84|17215.84|17215.84|0
1625053080000|2021-06-30 11:38:00|17214.44|17214.44|17214.44|17214.44|17214.44|17214.44|17214.44|17214.44|0
1625053170000|2021-06-30 11:39:30|17213.04|17213.04|17211.64|17211.64|17213.04|17213.04|17211.64|17211.64|0
1625053180000|2021-06-30 11:39:40|17213.04|17213.04|17213.04|17213.04|17213.04|17213.04|17213.04|17213.04|0
1625053190000|2021-06-30 11:39:50|17214.44|17214.44|17214.44|17214.44|17214.44|17214.44|17214.44|17214.44|0
1625053220000|2021-06-30 11:40:20|17213.04|17213.04|17213.04|17213.04|17213.04|17213.04|17213.04|17213.04|0
1625053250000|2021-06-30 11:40:50|17214.44|17214.44|17215.84|17215.84|17215.84|17215.84|17214.44|17214.44|0
1625053280000|2021-06-30 11:41:20|17220.04|17220.04|17221.44|17221.44|17221.44|17221.44|17218.64|17218.64|0
1625053310000|2021-06-30 11:41:50|17222.84|17222.84|17222.84|17222.84|17222.84|17222.84|17222.84|17222.84|0
1625053340000|2021-06-30 11:42:20|17225.64|17225.64|17225.64|17225.64|17225.64|17225.64|17225.64|17225.64|0
1625053370000|2021-06-30 11:42:50|17221.44|17221.44|17221.44|17221.44|17221.44|17221.44|17221.44|17221.44|0
1625053380000|2021-06-30 11:43:00|17217.48|17217.48|17214.68|17214.68|17217.48|17217.48|17214.68|17214.68|0
1625053450000|2021-06-30 11:44:10|17218.88|17218.88|17218.88|17218.88|17218.88|17218.88|17218.88|17218.88|0
1625053480000|2021-06-30 11:44:40|17222.84|17222.84|17222.84|17222.84|17222.84|17222.84|17222.84|17222.84|0
1625053690000|2021-06-30 11:48:10|17220.04|17220.04|17218.64|17218.64|17220.04|17220.04|17217.24|17217.24|0
1625053710000|2021-06-30 11:48:30|17217.24|17217.24|17218.64|17218.64|17218.64|17218.64|17217.24|17217.24|0
1625053770000|2021-06-30 11:49:30|17220.04|17220.04|17221.44|17221.44|17221.44|17221.44|17220.04|17220.04|0
1625053800000|2021-06-30 11:50:00|17220.29|17220.29|17220.29|17220.29|17220.29|17220.29|17220.29|17220.29|0
1625053820000|2021-06-30 11:50:20|17217.49|17217.49|17218.89|17218.89|17218.89|17218.89|17217.49|17217.49|0
1625053860000|2021-06-30 11:51:00|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|0
1625053920000|2021-06-30 11:52:00|17216.09|17216.09|17216.09|17216.09|17216.09|17216.09|17216.09|17216.09|0
1625053970000|2021-06-30 11:52:50|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|0
1625054100000|2021-06-30 11:55:00|17218.89|17218.89|17218.89|17218.89|17218.89|17218.89|17218.89|17218.89|0
1625054200000|2021-06-30 11:56:40|17226.82|17226.82|17222.86|17222.86|17226.82|17226.82|17222.86|17222.86|0
1625054210000|2021-06-30 11:56:50|17218.89|17218.89|17218.89|17218.89|17218.89|17218.89|17218.89|17218.89|0
1625054220000|2021-06-30 11:57:00|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|0
1625054280000|2021-06-30 11:58:00|17221.46|17221.46|17220.29|17220.29|17221.46|17221.46|17217.49|17217.49|0
1625054320000|2021-06-30 11:58:40|17228.22|17228.22|17232.19|17232.19|17232.19|17232.19|17228.22|17228.22|0
1625054350000|2021-06-30 11:59:10|17236.15|17236.15|17236.15|17236.15|17236.15|17236.15|17236.15|17236.15|0
1625054390000|2021-06-30 11:59:50|17234.75|17234.75|17234.75|17234.75|17234.75|17234.75|17234.75|17234.75|0
1625054430000|2021-06-30 12:00:30|17233.35|17233.35|17233.35|17233.35|17233.35|17233.35|17233.35|17233.35|0
1625054440000|2021-06-30 12:00:40|17225.42|17225.42|17221.46|17221.46|17225.42|17225.42|17221.46|17221.46|0
1625054450000|2021-06-30 12:00:50|17220.06|17220.06|17220.06|17220.06|17220.06|17220.06|17220.06|17220.06|0
1625054460000|2021-06-30 12:01:00|17218.66|17218.66|17218.66|17218.66|17218.66|17218.66|17218.66|17218.66|0
1625054490000|2021-06-30 12:01:30|17217.26|17217.26|17217.26|17217.26|17217.26|17217.26|17217.26|17217.26|0
1625054520000|2021-06-30 12:02:00|17213.29|17213.29|17213.29|17213.29|17213.29|17213.29|17213.29|17213.29|0
1625054580000|2021-06-30 12:03:00|17211.9|17211.9|17215.86|17215.86|17215.86|17215.86|17211.9|17211.9|0
1625054610000|2021-06-30 12:03:30|17217.26|17217.26|17217.26|17217.26|17217.26|17217.26|17217.26|17217.26|0
1625054620000|2021-06-30 12:03:40|17213.29|17213.29|17213.29|17213.29|17213.29|17213.29|17213.29|17213.29|0
1625054640000|2021-06-30 12:04:00|17214.69|17214.69|17209.1|17209.1|17214.69|17214.69|17209.1|17209.1|0
1625054650000|2021-06-30 12:04:10|17214.69|17214.69|17214.69|17214.69|17214.69|17214.69|17214.69|17214.69|0
1625054740000|2021-06-30 12:05:40|17210.73|17210.73|17209.33|17209.33|17210.73|17210.73|17209.33|17209.33|0
1625054770000|2021-06-30 12:06:10|17207.93|17207.93|17207.93|17207.93|17207.93|17207.93|17207.93|17207.93|0
1625054810000|2021-06-30 12:06:50|17209.33|17209.33|17209.33|17209.33|17209.33|17209.33|17209.33|17209.33|0
1625054850000|2021-06-30 12:07:30|17207.93|17207.93|17206.53|17206.53|17207.93|17207.93|17206.53|17206.53|0
1625054890000|2021-06-30 12:08:10|17207.93|17207.93|17207.93|17207.93|17207.93|17207.93|17207.93|17207.93|0
1625054930000|2021-06-30 12:08:50|17206.53|17206.53|17206.53|17206.53|17206.53|17206.53|17206.53|17206.53|0
1625054950000|2021-06-30 12:09:10|17203.73|17203.73|17203.73|17203.73|17203.73|17203.73|17203.73|17203.73|0
1625054960000|2021-06-30 12:09:20|17199.77|17199.77|17199.77|17199.77|17199.77|17199.77|17199.77|17199.77|0
1625054980000|2021-06-30 12:09:40|17203.73|17203.73|17203.73|17203.73|17203.73|17203.73|17203.73|17203.73|0
1625055080000|2021-06-30 12:11:20|17204.88|17204.88|17204.88|17204.88|17204.88|17204.88|17204.88|17204.88|0
1625055110000|2021-06-30 12:11:50|17200.92|17200.92|17200.92|17200.92|17200.92|17200.92|17200.92|17200.92|0
1625055180000|2021-06-30 12:13:00|17199.52|17199.52|17199.52|17199.52|17199.52|17199.52|17199.52|17199.52|0
1625055190000|2021-06-30 12:13:10|17198.12|17198.12|17198.12|17198.12|17198.12|17198.12|17198.12|17198.12|0
1625055330000|2021-06-30 12:15:30|17200.92|17200.92|17203.71|17203.71|17203.71|17203.71|17200.92|17200.92|0
1625055370000|2021-06-30 12:16:10|17205.11|17205.11|17205.11|17205.11|17205.11|17205.11|17205.11|17205.11|0
1625055380000|2021-06-30 12:16:20|17203.71|17203.71|17203.71|17203.71|17203.71|17203.71|17203.71|17203.71|0
1625055430000|2021-06-30 12:17:10|17202.31|17202.31|17202.31|17202.31|17202.31|17202.31|17202.31|17202.31|0
1625055450000|2021-06-30 12:17:30|17205.11|17205.11|17206.51|17206.51|17206.51|17206.51|17205.11|17205.11|0
1625055520000|2021-06-30 12:18:40|17210.48|17210.48|17210.48|17210.48|17210.48|17210.48|17210.48|17210.48|0
1625055620000|2021-06-30 12:20:20|17206.51|17206.51|17206.51|17206.51|17206.51|17206.51|17206.51|17206.51|0
1625055650000|2021-06-30 12:20:50|17205.36|17205.36|17205.36|17205.36|17205.36|17205.36|17205.36|17205.36|0
1625055660000|2021-06-30 12:21:00|17201.4|17201.4|17197.43|17197.43|17201.4|17201.4|17197.43|17197.43|0
1625055670000|2021-06-30 12:21:10|17194.63|17194.63|17190.44|17190.44|17194.63|17194.63|17190.44|17190.44|0
1625055680000|2021-06-30 12:21:20|17191.84|17191.84|17191.84|17191.84|17191.84|17191.84|17191.84|17191.84|0
1625055690000|2021-06-30 12:21:30|17189.04|17189.04|17189.04|17189.04|17189.04|17189.04|17189.04|17189.04|0
1625055720000|2021-06-30 12:22:00|17186.24|17186.24|17189.04|17189.04|17189.04|17189.04|17186.24|17186.24|0
1625055740000|2021-06-30 12:22:20|17185.07|17185.07|17185.07|17185.07|17185.07|17185.07|17185.07|17185.07|0
1625055820000|2021-06-30 12:23:40|17187.87|17187.87|17187.87|17187.87|17187.87|17187.87|17187.87|17187.87|0
1625055830000|2021-06-30 12:23:50|17190.67|17190.67|17190.67|17190.67|17190.67|17190.67|17190.67|17190.67|0
1625055840000|2021-06-30 12:24:00|17189.27|17189.27|17189.27|17189.27|17189.27|17189.27|17189.27|17189.27|0
1625055860000|2021-06-30 12:24:20|17193.24|17193.24|17193.24|17193.24|17193.24|17193.24|17193.24|17193.24|0
1625055870000|2021-06-30 12:24:30|17189.27|17189.27|17185.3|17185.3|17189.27|17189.27|17185.3|17185.3|0
1625055890000|2021-06-30 12:24:50|17183.91|17183.91|17188.1|17188.1|17188.1|17188.1|17183.91|17183.91|0
1625055970000|2021-06-30 12:26:10|17192.07|17192.07|17192.07|17192.07|17192.07|17192.07|17192.07|17192.07|0
1625055980000|2021-06-30 12:26:20|17188.1|17188.1|17188.1|17188.1|17188.1|17188.1|17188.1|17188.1|0
1625056000000|2021-06-30 12:26:40|17192.07|17192.07|17192.07|17192.07|17192.07|17192.07|17192.07|17192.07|0
1625056020000|2021-06-30 12:27:00|17188.1|17188.1|17188.1|17188.1|17188.1|17188.1|17188.1|17188.1|0
1625056030000|2021-06-30 12:27:10|17189.5|17189.5|17189.5|17189.5|17189.5|17189.5|17189.5|17189.5|0
1625056040000|2021-06-30 12:27:20|17188.1|17188.1|17188.1|17188.1|17188.1|17188.1|17188.1|17188.1|0
1625056090000|2021-06-30 12:28:10|17186.7|17186.7|17181.34|17181.34|17186.7|17186.7|17181.34|17181.34|0
1625056120000|2021-06-30 12:28:40|17177.14|17177.14|17177.14|17177.14|17177.14|17177.14|17177.14|17177.14|0
1625056130000|2021-06-30 12:28:50|17173.18|17173.18|17173.18|17173.18|17173.18|17173.18|17173.18|17173.18|0
1625056230000|2021-06-30 12:30:30|17177.14|17177.14|17177.14|17177.14|17177.14|17177.14|17177.14|17177.14|0
1625056290000|2021-06-30 12:31:30|17178.54|17178.54|17178.54|17178.54|17178.54|17178.54|17178.54|17178.54|0
1625056320000|2021-06-30 12:32:00|17177.14|17177.14|17175.74|17175.74|17177.14|17177.14|17175.74|17175.74|0
1625056400000|2021-06-30 12:33:20|17174.34|17174.34|17174.34|17174.34|17174.34|17174.34|17174.34|17174.34|0
1625056440000|2021-06-30 12:34:00|17175.74|17175.74|17175.74|17175.74|17175.74|17175.74|17175.74|17175.74|0
1625056590000|2021-06-30 12:36:30|17173.44|17173.44|17173.44|17173.44|17173.44|17173.44|17173.44|17173.44|0
1625056610000|2021-06-30 12:36:50|17169.48|17169.48|17169.48|17169.48|17169.48|17169.48|17169.48|17169.48|0
1625056620000|2021-06-30 12:37:00|17168.08|17168.08|17168.08|17168.08|17168.08|17168.08|17168.08|17168.08|0
1625056640000|2021-06-30 12:37:20|17166.68|17166.68|17166.68|17166.68|17166.68|17166.68|17166.68|17166.68|0
1625056670000|2021-06-30 12:37:50|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|0
1625056740000|2021-06-30 12:39:00|17161.31|17161.31|17161.31|17161.31|17161.31|17161.31|17161.31|17161.31|0
1625056750000|2021-06-30 12:39:10|17165.28|17165.28|17165.28|17165.28|17165.28|17165.28|17165.28|17165.28|0
1625056760000|2021-06-30 12:39:20|17166.43|17166.43|17166.43|17166.43|17166.43|17166.43|17166.43|17166.43|0
1625056790000|2021-06-30 12:39:50|17165.28|17165.28|17165.28|17165.28|17165.28|17165.28|17165.28|17165.28|0
1625056810000|2021-06-30 12:40:10|17161.31|17161.31|17161.31|17161.31|17161.31|17161.31|17161.31|17161.31|0
1625056820000|2021-06-30 12:40:20|17165.28|17165.28|17170.64|17170.64|17170.64|17170.64|17165.28|17165.28|0
1625056890000|2021-06-30 12:41:30|17172.04|17172.04|17176.01|17176.01|17176.01|17176.01|17172.04|17172.04|0
1625056900000|2021-06-30 12:41:40|17179.97|17179.97|17179.97|17179.97|17179.97|17179.97|17179.97|17179.97|0
1625057020000|2021-06-30 12:43:40|17181.12|17181.12|17182.27|17182.27|17182.27|17182.27|17181.12|17181.12|0
1625057080000|2021-06-30 12:44:40|17190.2|17190.2|17190.2|17190.2|17190.2|17190.2|17190.2|17190.2|0
1625057090000|2021-06-30 12:44:50|17193|17193|17193|17193|17193|17193|17193|17193|0
1625057130000|2021-06-30 12:45:30|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|0
1625057270000|2021-06-30 12:47:50|17194.4|17194.4|17193|17193|17194.4|17194.4|17193|17193|0
1625057280000|2021-06-30 12:48:00|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|0
1625057290000|2021-06-30 12:48:10|17190.2|17190.2|17190.2|17190.2|17190.2|17190.2|17190.2|17190.2|0
1625057350000|2021-06-30 12:49:10|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|0
1625057360000|2021-06-30 12:49:20|17188.8|17188.8|17188.8|17188.8|17188.8|17188.8|17188.8|17188.8|0
1625057370000|2021-06-30 12:49:30|17187.4|17187.4|17188.55|17188.55|17188.55|17188.55|17187.4|17187.4|0
1625057410000|2021-06-30 12:50:10|17184.59|17184.59|17184.59|17184.59|17184.59|17184.59|17184.59|17184.59|0
1625057420000|2021-06-30 12:50:20|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|0
1625057460000|2021-06-30 12:51:00|17177.82|17177.82|17176.42|17176.42|17177.82|17177.82|17176.42|17176.42|0
1625057490000|2021-06-30 12:51:30|17175.02|17175.02|17175.02|17175.02|17175.02|17175.02|17175.02|17175.02|0
1625057560000|2021-06-30 12:52:40|17173.63|17173.63|17173.63|17173.63|17173.63|17173.63|17173.63|17173.63|0
1625057570000|2021-06-30 12:52:50|17177.59|17177.59|17177.59|17177.59|17177.59|17177.59|17177.59|17177.59|0
1625057590000|2021-06-30 12:53:10|17176.19|17176.19|17176.19|17176.19|17176.19|17176.19|17176.19|17176.19|0
1625057620000|2021-06-30 12:53:40|17178.99|17178.99|17178.99|17178.99|17178.99|17178.99|17178.99|17178.99|0
1625057680000|2021-06-30 12:54:40|17176.69|17176.69|17176.69|17176.69|17176.69|17176.69|17176.69|17176.69|0
1625057700000|2021-06-30 12:55:00|17175.29|17175.29|17173.89|17173.89|17175.29|17175.29|17173.89|17173.89|0
1625057740000|2021-06-30 12:55:40|17172.49|17172.49|17172.49|17172.49|17172.49|17172.49|17172.49|17172.49|0
1625057760000|2021-06-30 12:56:00|17173.89|17173.89|17173.89|17173.89|17173.89|17173.89|17173.89|17173.89|0
1625057770000|2021-06-30 12:56:10|17172.49|17172.49|17172.49|17172.49|17172.49|17172.49|17172.49|17172.49|0
1625057790000|2021-06-30 12:56:30|17168.53|17168.53|17168.53|17168.53|17168.53|17168.53|17168.53|17168.53|0
1625057860000|2021-06-30 12:57:40|17169.93|17169.93|17169.93|17169.93|17169.93|17169.93|17169.93|17169.93|0
1625057920000|2021-06-30 12:58:40|17168.78|17168.78|17168.78|17168.78|17168.78|17168.78|17168.78|17168.78|0
1625057980000|2021-06-30 12:59:40|17167.38|17167.38|17165.98|17165.98|17167.38|17167.38|17165.98|17165.98|0
1625058030000|2021-06-30 13:00:30|17162.01|17162.01|17162.01|17162.01|17162.01|17162.01|17162.01|17162.01|0
1625058090000|2021-06-30 13:01:30|17160.61|17160.61|17159.21|17159.21|17160.61|17160.61|17159.21|17159.21|0
1625058100000|2021-06-30 13:01:40|17157.82|17157.82|17156.42|17156.42|17157.82|17157.82|17156.42|17156.42|0
1625058140000|2021-06-30 13:02:20|17157.82|17157.82|17157.82|17157.82|17157.82|17157.82|17157.82|17157.82|0
1625058150000|2021-06-30 13:02:30|17159.21|17159.21|17160.61|17160.61|17160.61|17160.61|17159.21|17159.21|0
1625058180000|2021-06-30 13:03:00|17156.65|17156.65|17156.65|17156.65|17156.65|17156.65|17156.65|17156.65|0
1625058190000|2021-06-30 13:03:10|17152.68|17152.68|17152.68|17152.68|17152.68|17152.68|17152.68|17152.68|0
1625058240000|2021-06-30 13:04:00|17154.08|17154.08|17160.35|17160.35|17162.01|17162.01|17154.08|17154.08|0
1625058300000|2021-06-30 13:05:00|17156.38|17156.38|17156.38|17156.38|17156.38|17156.38|17156.38|17156.38|0
1625058310000|2021-06-30 13:05:10|17159.18|17159.18|17157.78|17157.78|17159.18|17159.18|17157.78|17157.78|0
1625058440000|2021-06-30 13:07:20|17159.18|17159.18|17159.18|17159.18|17159.18|17159.18|17159.18|17159.18|0
1625058460000|2021-06-30 13:07:40|17160.58|17160.58|17160.58|17160.58|17160.58|17160.58|17160.58|17160.58|0
1625058470000|2021-06-30 13:07:50|17164.55|17164.55|17168.51|17168.51|17168.51|17168.51|17164.55|17164.55|0
1625058480000|2021-06-30 13:08:00|17169.91|17169.91|17165.94|17165.94|17169.91|17169.91|17165.94|17165.94|0
1625058510000|2021-06-30 13:08:30|17164.55|17164.55|17164.55|17164.55|17164.55|17164.55|17164.55|17164.55|0
1625058550000|2021-06-30 13:09:10|17165.94|17165.94|17165.94|17165.94|17165.94|17165.94|17165.94|17165.94|0
1625058560000|2021-06-30 13:09:20|17168.24|17168.24|17168.24|17168.24|17168.24|17168.24|17168.24|17168.24|0
1625058600000|2021-06-30 13:10:00|17167.09|17167.09|17167.09|17167.09|17167.09|17167.09|17167.09|17167.09|0
1625058620000|2021-06-30 13:10:20|17165.69|17165.69|17165.69|17165.69|17165.69|17165.69|17165.69|17165.69|0
1625058760000|2021-06-30 13:12:40|17164.3|17164.3|17164.3|17164.3|17164.3|17164.3|17164.3|17164.3|0
1625058820000|2021-06-30 13:13:40|17162.9|17162.9|17162.9|17162.9|17162.9|17162.9|17162.9|17162.9|0
1625058850000|2021-06-30 13:14:10|17154.97|17154.97|17147.03|17147.03|17154.97|17154.97|17147.03|17147.03|0
1625058860000|2021-06-30 13:14:20|17143.07|17143.07|17143.07|17143.07|17143.07|17143.07|17143.07|17143.07|0
1625058870000|2021-06-30 13:14:30|17140.27|17140.27|17140.27|17140.27|17140.27|17140.27|17140.27|17140.27|0
1625058950000|2021-06-30 13:15:50|17136.31|17136.31|17136.31|17136.31|17144.24|17144.24|17136.31|17136.31|0
1625058960000|2021-06-30 13:16:00|17139.1|17139.1|17139.1|17139.1|17139.1|17139.1|17139.1|17139.1|0
1625059050000|2021-06-30 13:17:30|17140.5|17140.5|17137.7|17137.7|17141.9|17141.9|17137.7|17137.7|0
1625059060000|2021-06-30 13:17:40|17133.74|17133.74|17129.77|17129.77|17133.74|17133.74|17129.77|17129.77|0
1625059080000|2021-06-30 13:18:00|17133.74|17133.74|17133.74|17133.74|17133.74|17133.74|17133.74|17133.74|0
1625059090000|2021-06-30 13:18:10|17129.77|17129.77|17129.77|17129.77|17129.77|17129.77|17129.77|17129.77|0
1625059110000|2021-06-30 13:18:30|17132.57|17132.57|17139.34|17139.34|17139.34|17139.34|17132.57|17132.57|0
1625059130000|2021-06-30 13:18:50|17143.3|17143.3|17143.3|17143.3|17143.3|17143.3|17143.3|17143.3|0
1625059160000|2021-06-30 13:19:20|17147.27|17147.27|17147.27|17147.27|17147.27|17147.27|17147.27|17147.27|0
1625059230000|2021-06-30 13:20:30|17143.3|17143.3|17144.7|17144.7|17144.7|17144.7|17143.3|17143.3|0
1625059240000|2021-06-30 13:20:40|17146.1|17146.1|17146.1|17146.1|17146.1|17146.1|17146.1|17146.1|0
1625059250000|2021-06-30 13:20:50|17150.07|17150.07|17150.07|17150.07|17150.07|17150.07|17150.07|17150.07|0
1625059280000|2021-06-30 13:21:20|17154.03|17154.03|17154.03|17154.03|17154.03|17154.03|17154.03|17154.03|0
1625059290000|2021-06-30 13:21:30|17155.43|17155.43|17154.03|17154.03|17155.43|17155.43|17154.03|17154.03|0
1625059310000|2021-06-30 13:21:50|17152.63|17152.63|17151.23|17151.23|17152.63|17152.63|17151.23|17151.23|0
1625059330000|2021-06-30 13:22:10|17147.27|17147.27|17147.27|17147.27|17147.27|17147.27|17147.27|17147.27|0
1625059350000|2021-06-30 13:22:30|17146.12|17146.12|17146.12|17146.12|17146.12|17146.12|17146.12|17146.12|0
1625059360000|2021-06-30 13:22:40|17142.15|17142.15|17142.15|17142.15|17142.15|17142.15|17142.15|17142.15|0
1625059400000|2021-06-30 13:23:20|17140.75|17140.75|17137.96|17137.96|17140.75|17140.75|17136.56|17136.56|0
1625059510000|2021-06-30 13:25:10|17140.75|17140.75|17140.75|17140.75|17140.75|17140.75|17140.75|17140.75|0
1625059520000|2021-06-30 13:25:20|17136.79|17136.79|17136.79|17136.79|17136.79|17136.79|17136.79|17136.79|0
1625059560000|2021-06-30 13:26:00|17135.39|17135.39|17135.39|17135.39|17135.39|17135.39|17135.39|17135.39|0
1625059600000|2021-06-30 13:26:40|17131.42|17131.42|17135.39|17135.39|17135.39|17135.39|17131.42|17131.42|0
1625059630000|2021-06-30 13:27:10|17136.79|17136.79|17136.79|17136.79|17136.79|17136.79|17136.79|17136.79|0
1625059680000|2021-06-30 13:28:00|17140.75|17140.75|17140.75|17140.75|17140.75|17140.75|17140.75|17140.75|0
1625059720000|2021-06-30 13:28:40|17142.15|17142.15|17142.15|17142.15|17142.15|17142.15|17142.15|17142.15|0
1625059800000|2021-06-30 13:30:00|17146.12|17146.12|17147.27|17147.27|17147.27|17147.27|17146.12|17146.12|0
1625059810000|2021-06-30 13:30:10|17148.67|17148.67|17148.67|17148.67|17148.67|17148.67|17148.67|17148.67|0
1625059820000|2021-06-30 13:30:20|17151.47|17151.47|17152.87|17152.87|17152.87|17152.87|17151.47|17151.47|0
1625059830000|2021-06-30 13:30:30|17155.16|17155.16|17155.16|17155.16|17155.16|17155.16|17155.16|17155.16|0
1625059840000|2021-06-30 13:30:40|17152.87|17152.87|17151.47|17151.47|17152.87|17152.87|17151.47|17151.47|0
1625059860000|2021-06-30 13:31:00|17152.87|17152.87|17152.87|17152.87|17152.87|17152.87|17152.87|17152.87|0
1625059890000|2021-06-30 13:31:30|17151.47|17151.47|17151.47|17151.47|17151.47|17151.47|17151.47|17151.47|0
1625059910000|2021-06-30 13:31:50|17143.54|17143.54|17143.54|17143.54|17143.54|17143.54|17143.54|17143.54|0
1625059960000|2021-06-30 13:32:40|17142.14|17142.14|17142.14|17142.14|17142.14|17142.14|17142.14|17142.14|0
1625059970000|2021-06-30 13:32:50|17140.74|17140.74|17140.74|17140.74|17140.74|17140.74|17140.74|17140.74|0
1625059990000|2021-06-30 13:33:10|17142.14|17142.14|17134.21|17134.21|17142.14|17142.14|17134.21|17134.21|0
1625060010000|2021-06-30 13:33:30|17138.17|17138.17|17138.17|17138.17|17138.17|17138.17|17138.17|17138.17|0
1625060030000|2021-06-30 13:33:50|17137.02|17137.02|17137.02|17137.02|17137.02|17137.02|17137.02|17137.02|0
1625060040000|2021-06-30 13:34:00|17138.42|17138.42|17138.42|17138.42|17138.42|17138.42|17138.42|17138.42|0
1625060100000|2021-06-30 13:35:00|17142.39|17142.39|17146.35|17146.35|17146.35|17146.35|17142.39|17142.39|0
1625060120000|2021-06-30 13:35:20|17147.75|17147.75|17147.75|17147.75|17147.75|17147.75|17147.75|17147.75|0
1625060130000|2021-06-30 13:35:30|17151.72|17151.72|17151.72|17151.72|17151.72|17151.72|17151.72|17151.72|0
1625060140000|2021-06-30 13:35:40|17147.75|17147.75|17147.75|17147.75|17147.75|17147.75|17143.79|17143.79|0
1625060160000|2021-06-30 13:36:00|17150.55|17150.55|17150.55|17150.55|17150.55|17150.55|17150.55|17150.55|0
1625060170000|2021-06-30 13:36:10|17154.52|17154.52|17154.52|17154.52|17154.52|17154.52|17154.52|17154.52|0
1625060190000|2021-06-30 13:36:30|17162.45|17162.45|17162.45|17162.45|17162.45|17162.45|17162.45|17162.45|0
1625060220000|2021-06-30 13:37:00|17165.25|17165.25|17166.39|17166.39|17166.39|17166.39|17165.25|17165.25|0
1625060250000|2021-06-30 13:37:30|17167.79|17167.79|17171.76|17171.76|17171.76|17171.76|17167.79|17167.79|0
1625060280000|2021-06-30 13:38:00|17167.79|17167.79|17167.79|17167.79|17167.79|17167.79|17167.79|17167.79|0
1625060340000|2021-06-30 13:39:00|17171.76|17171.76|17171.76|17171.76|17171.76|17171.76|17171.76|17171.76|0
1625060370000|2021-06-30 13:39:30|17175.72|17175.72|17175.72|17175.72|17175.72|17175.72|17175.72|17175.72|0
1625060420000|2021-06-30 13:40:20|17177.12|17177.12|17179.92|17179.92|17179.92|17179.92|17177.12|17177.12|0
1625060430000|2021-06-30 13:40:30|17171.99|17171.99|17171.99|17171.99|17171.99|17171.99|17171.99|17171.99|0
1625060450000|2021-06-30 13:40:50|17175.96|17175.96|17175.96|17175.96|17175.96|17175.96|17175.96|17175.96|0
1625060460000|2021-06-30 13:41:00|17168.03|17168.03|17160.1|17160.1|17168.03|17168.03|17160.1|17160.1|0
1625060510000|2021-06-30 13:41:50|17162.4|17162.4|17161.25|17161.25|17162.4|17162.4|17161.25|17161.25|0
1625060530000|2021-06-30 13:42:10|17164.04|17164.04|17168.01|17168.01|17170.81|17170.81|17164.04|17164.04|0
1625060550000|2021-06-30 13:42:30|17171.98|17171.98|17171.98|17171.98|17171.98|17171.98|17171.98|17171.98|0
1625060570000|2021-06-30 13:42:50|17168.01|17168.01|17170.81|17170.81|17170.81|17170.81|17168.01|17168.01|0
1625060580000|2021-06-30 13:43:00|17172.21|17172.21|17172.21|17172.21|17172.21|17172.21|17172.21|17172.21|0
1625060610000|2021-06-30 13:43:30|17171.06|17171.06|17180.62|17180.62|17180.62|17180.62|17171.06|17171.06|0
1625060620000|2021-06-30 13:43:40|17179.22|17179.22|17179.22|17179.22|17179.22|17179.22|17179.22|17179.22|0
1625060640000|2021-06-30 13:44:00|17181.52|17181.52|17181.52|17181.52|17181.52|17181.52|17181.52|17181.52|0
1625060670000|2021-06-30 13:44:30|17180.12|17180.12|17180.12|17180.12|17180.12|17180.12|17180.12|17180.12|0
1625060690000|2021-06-30 13:44:50|17184.09|17184.09|17184.09|17184.09|17184.09|17184.09|17184.09|17184.09|0
1625060700000|2021-06-30 13:45:00|17186.89|17186.89|17186.89|17186.89|17186.89|17186.89|17186.89|17186.89|0
1625060710000|2021-06-30 13:45:10|17185.49|17185.49|17185.49|17185.49|17185.49|17185.49|17185.49|17185.49|0
1625060720000|2021-06-30 13:45:20|17177.56|17177.56|17177.56|17177.56|17177.56|17177.56|17177.56|17177.56|0
1625060730000|2021-06-30 13:45:30|17185.49|17185.49|17181.52|17181.52|17189.45|17189.45|17181.52|17181.52|0
1625060760000|2021-06-30 13:46:00|17180.12|17180.12|17192.02|17192.02|17192.02|17192.02|17180.12|17180.12|0
1625060780000|2021-06-30 13:46:20|17201.35|17201.35|17198.78|17198.78|17201.35|17201.35|17198.78|17198.78|0
1625060800000|2021-06-30 13:46:40|17201.58|17201.58|17201.58|17201.58|17201.58|17201.58|17201.58|17201.58|0
1625060810000|2021-06-30 13:46:50|17198.78|17198.78|17194.82|17194.82|17198.78|17198.78|17194.82|17194.82|0
1625060830000|2021-06-30 13:47:10|17198.78|17198.78|17198.78|17198.78|17198.78|17198.78|17198.78|17198.78|0
1625060850000|2021-06-30 13:47:30|17200.18|17200.18|17200.18|17200.18|17200.18|17200.18|17200.18|17200.18|0
1625060880000|2021-06-30 13:48:00|17198.78|17198.78|17192.02|17192.02|17198.78|17198.78|17192.02|17192.02|0
1625060890000|2021-06-30 13:48:10|17195.98|17195.98|17195.98|17195.98|17195.98|17195.98|17195.98|17195.98|0
1625060900000|2021-06-30 13:48:20|17192.02|17192.02|17192.02|17192.02|17192.02|17192.02|17192.02|17192.02|0
1625060910000|2021-06-30 13:48:30|17199.02|17199.02|17202.98|17202.98|17202.98|17202.98|17199.02|17199.02|0
1625060920000|2021-06-30 13:48:40|17204.38|17204.38|17204.38|17204.38|17204.38|17204.38|17204.38|17204.38|0
1625060950000|2021-06-30 13:49:10|17208.35|17208.35|17208.35|17208.35|17208.35|17208.35|17208.35|17208.35|0
1625060960000|2021-06-30 13:49:20|17209.74|17209.74|17210.89|17210.89|17210.89|17210.89|17209.74|17209.74|0
1625060980000|2021-06-30 13:49:40|17218.82|17218.82|17220.22|17220.22|17220.22|17220.22|17218.82|17218.82|0
1625060990000|2021-06-30 13:49:50|17216.26|17216.26|17216.26|17216.26|17216.26|17216.26|17216.26|17216.26|0
1625061010000|2021-06-30 13:50:10|17219.06|17219.06|17219.06|17219.06|17219.06|17219.06|17219.06|17219.06|0
1625061020000|2021-06-30 13:50:20|17216.76|17216.76|17217.91|17217.91|17220.21|17220.21|17216.76|17216.76|0
1625061030000|2021-06-30 13:50:30|17220.21|17220.21|17217.64|17217.64|17221.61|17221.61|17217.64|17217.64|0
1625061060000|2021-06-30 13:51:00|17213.68|17213.68|17209.48|17209.48|17213.68|17213.68|17209.48|17209.48|0
1625061100000|2021-06-30 13:51:40|17208.08|17208.08|17208.08|17208.08|17208.08|17208.08|17208.08|17208.08|0
1625061110000|2021-06-30 13:51:50|17206.68|17206.68|17202.71|17202.71|17206.68|17206.68|17202.71|17202.71|0
1625061150000|2021-06-30 13:52:30|17198.75|17198.75|17198.75|17198.75|17198.75|17198.75|17198.75|17198.75|0
1625061190000|2021-06-30 13:53:10|17202.71|17202.71|17202.71|17202.71|17202.71|17202.71|17202.71|17202.71|0
1625061240000|2021-06-30 13:54:00|17206.68|17206.68|17206.68|17206.68|17206.68|17206.68|17206.68|17206.68|0
1625061270000|2021-06-30 13:54:30|17208.08|17208.08|17208.08|17208.08|17208.08|17208.08|17208.08|17208.08|0
1625061300000|2021-06-30 13:55:00|17210.88|17210.88|17210.88|17210.88|17210.88|17210.88|17210.88|17210.88|0
1625061360000|2021-06-30 13:56:00|17209.48|17209.48|17209.48|17209.48|17209.48|17209.48|17209.48|17209.48|0
1625061370000|2021-06-30 13:56:10|17210.88|17210.88|17209.48|17209.48|17210.88|17210.88|17209.48|17209.48|0
1625061380000|2021-06-30 13:56:20|17208.08|17208.08|17208.08|17208.08|17208.08|17208.08|17208.08|17208.08|0
1625061520000|2021-06-30 13:58:40|17204.11|17204.11|17204.11|17204.11|17204.11|17204.11|17204.11|17204.11|0
1625061540000|2021-06-30 13:59:00|17208.31|17208.31|17208.31|17208.31|17208.31|17208.31|17208.31|17208.31|0
1625061590000|2021-06-30 13:59:50|17209.71|17209.71|17217.87|17217.87|17217.87|17217.87|17209.71|17209.71|0
1625061600000|2021-06-30 14:00:00|17221.84|17221.84|17221.84|17221.84|17221.84|17221.84|17221.84|17221.84|0
1625061610000|2021-06-30 14:00:10|17225.8|17225.8|17224.14|17224.14|17228.1|17228.1|17224.14|17224.14|0
1625061640000|2021-06-30 14:00:40|17219.94|17219.94|17219.94|17219.94|17219.94|17219.94|17219.94|17219.94|0
1625061690000|2021-06-30 14:01:30|17223.9|17223.9|17223.9|17223.9|17223.9|17223.9|17223.9|17223.9|0
1625061770000|2021-06-30 14:02:50|17222.51|17222.51|17222.51|17222.51|17222.51|17222.51|17222.51|17222.51|0
1625061780000|2021-06-30 14:03:00|17221.11|17221.11|17217.14|17217.14|17221.11|17221.11|17217.14|17217.14|0
1625061820000|2021-06-30 14:03:40|17218.29|17218.29|17218.29|17218.29|17218.29|17218.29|17218.29|17218.29|0
1625061850000|2021-06-30 14:04:10|17215.49|17215.49|17212.69|17212.69|17215.49|17215.49|17212.69|17212.69|0
1625061860000|2021-06-30 14:04:20|17214.09|17214.09|17214.09|17214.09|17214.09|17214.09|17214.09|17214.09|0
1625061880000|2021-06-30 14:04:40|17210.13|17210.13|17210.13|17210.13|17210.13|17210.13|17210.13|17210.13|0
1625061970000|2021-06-30 14:06:10|17208.73|17208.73|17208.73|17208.73|17208.73|17208.73|17208.73|17208.73|0
1625061990000|2021-06-30 14:06:30|17207.33|17207.33|17207.33|17207.33|17207.33|17207.33|17207.33|17207.33|0
1625062090000|2021-06-30 14:08:10|17208.48|17208.48|17204.51|17204.51|17208.48|17208.48|17204.51|17204.51|0
1625062100000|2021-06-30 14:08:20|17205.91|17205.91|17205.91|17205.91|17205.91|17205.91|17205.91|17205.91|0
1625062110000|2021-06-30 14:08:30|17209.88|17209.88|17209.88|17209.88|17209.88|17209.88|17209.88|17209.88|0
1625062220000|2021-06-30 14:10:20|17211.03|17211.03|17211.03|17211.03|17211.03|17211.03|17211.03|17211.03|0
1625062250000|2021-06-30 14:10:50|17208.23|17208.23|17208.23|17208.23|17208.23|17208.23|17208.23|17208.23|0
1625062260000|2021-06-30 14:11:00|17204.26|17204.26|17204.26|17204.26|17204.26|17204.26|17204.26|17204.26|0
1625062270000|2021-06-30 14:11:10|17207.06|17207.06|17207.06|17207.06|17207.06|17207.06|17207.06|17207.06|0
1625062340000|2021-06-30 14:12:20|17208.21|17208.21|17208.21|17208.21|17208.21|17208.21|17208.21|17208.21|0
1625062390000|2021-06-30 14:13:10|17204.24|17204.24|17204.24|17204.24|17204.24|17204.24|17204.24|17204.24|0
1625062440000|2021-06-30 14:14:00|17208.21|17208.21|17208.21|17208.21|17208.21|17208.21|17208.21|17208.21|0
1625062470000|2021-06-30 14:14:30|17212.17|17212.17|17212.17|17212.17|17212.17|17212.17|17212.17|17212.17|0
1625062540000|2021-06-30 14:15:40|17208.21|17208.21|17216.14|17216.14|17216.14|17216.14|17208.21|17208.21|0
1625062550000|2021-06-30 14:15:50|17214.74|17214.74|17214.74|17214.74|17214.74|17214.74|17214.74|17214.74|0
1625062580000|2021-06-30 14:16:20|17222.67|17222.67|17222.67|17222.67|17222.67|17222.67|17222.67|17222.67|0
1625062590000|2021-06-30 14:16:30|17224.07|17224.07|17224.07|17224.07|17224.07|17224.07|17224.07|17224.07|0
1625062610000|2021-06-30 14:16:50|17226.87|17226.87|17226.87|17226.87|17226.87|17226.87|17226.87|17226.87|0
1625062640000|2021-06-30 14:17:20|17222.9|17222.9|17222.9|17222.9|17222.9|17222.9|17222.9|17222.9|0
1625062750000|2021-06-30 14:19:10|17221.75|17221.75|17221.75|17221.75|17221.75|17221.75|17221.75|17221.75|0
1625062760000|2021-06-30 14:19:20|17220.36|17220.36|17220.36|17220.36|17220.36|17220.36|17220.36|17220.36|0
1625062800000|2021-06-30 14:20:00|17216.39|17216.39|17214.99|17214.99|17216.39|17216.39|17214.99|17214.99|0
1625062810000|2021-06-30 14:20:10|17213.59|17213.59|17212.44|17212.44|17213.59|17213.59|17212.44|17212.44|0
1625062820000|2021-06-30 14:20:20|17210.14|17210.14|17210.14|17210.14|17210.14|17210.14|17210.14|17210.14|0
1625062830000|2021-06-30 14:20:30|17214.11|17214.11|17214.11|17214.11|17214.11|17214.11|17214.11|17214.11|0
1625062840000|2021-06-30 14:20:40|17216.91|17216.91|17216.91|17216.91|17216.91|17216.91|17216.91|17216.91|0
1625062850000|2021-06-30 14:20:50|17215.76|17215.76|17215.76|17215.76|17215.76|17215.76|17215.76|17215.76|0
1625062970000|2021-06-30 14:22:50|17214.61|17214.61|17214.61|17214.61|17214.61|17214.61|17214.61|17214.61|0
1625063030000|2021-06-30 14:23:50|17211.81|17211.81|17211.81|17211.81|17211.81|17211.81|17211.81|17211.81|0
1625063040000|2021-06-30 14:24:00|17207.84|17207.84|17207.84|17207.84|17207.84|17207.84|17207.84|17207.84|0
1625063110000|2021-06-30 14:25:10|17206.45|17206.45|17206.45|17206.45|17206.45|17206.45|17206.45|17206.45|0
1625063150000|2021-06-30 14:25:50|17205.05|17205.05|17205.05|17205.05|17205.05|17205.05|17205.05|17205.05|0
1625063160000|2021-06-30 14:26:00|17203.65|17203.65|17203.65|17203.65|17203.65|17203.65|17203.65|17203.65|0
1625063170000|2021-06-30 14:26:10|17199.68|17199.68|17199.68|17199.68|17199.68|17199.68|17199.68|17199.68|0
1625063180000|2021-06-30 14:26:20|17198.28|17198.28|17198.28|17198.28|17198.28|17198.28|17198.28|17198.28|0
1625063190000|2021-06-30 14:26:30|17199.68|17199.68|17199.68|17199.68|17199.68|17199.68|17199.68|17199.68|0
1625063220000|2021-06-30 14:27:00|17201.08|17201.08|17201.08|17201.08|17201.08|17201.08|17201.08|17201.08|0
1625063240000|2021-06-30 14:27:20|17209.01|17209.01|17209.01|17209.01|17209.01|17209.01|17209.01|17209.01|0
1625063270000|2021-06-30 14:27:50|17207.61|17207.61|17207.61|17207.61|17207.61|17207.61|17207.61|17207.61|0
1625063320000|2021-06-30 14:28:40|17215.54|17215.54|17215.54|17215.54|17215.54|17215.54|17215.54|17215.54|0
1625063330000|2021-06-30 14:28:50|17216.94|17216.94|17218.34|17218.34|17218.34|17218.34|17216.94|17216.94|0
1625063380000|2021-06-30 14:29:40|17216.94|17216.94|17216.94|17216.94|17216.94|17216.94|17216.94|17216.94|0
1625063400000|2021-06-30 14:30:00|17212.98|17212.98|17210.18|17210.18|17212.98|17212.98|17210.18|17210.18|0
1625063410000|2021-06-30 14:30:10|17208.78|17208.78|17208.78|17208.78|17208.78|17208.78|17208.78|17208.78|0
1625063430000|2021-06-30 14:30:30|17215.29|17215.29|17216.69|17216.69|17216.69|17216.69|17215.29|17215.29|0
1625063450000|2021-06-30 14:30:50|17213.89|17213.89|17213.89|17213.89|17213.89|17213.89|17213.89|17213.89|0
1625063460000|2021-06-30 14:31:00|17225.79|17225.79|17224.62|17224.62|17228.59|17228.59|17224.62|17224.62|0
1625063520000|2021-06-30 14:32:00|17227.42|17227.42|17227.42|17227.42|17227.42|17227.42|17227.42|17227.42|0
1625063550000|2021-06-30 14:32:30|17231.62|17231.62|17235.58|17235.58|17235.58|17235.58|17231.62|17231.62|0
1625063560000|2021-06-30 14:32:40|17239.55|17239.55|17240.7|17240.7|17240.7|17240.7|17239.55|17239.55|0
1625063590000|2021-06-30 14:33:10|17243.5|17243.5|17243.5|17243.5|17243.5|17243.5|17243.5|17243.5|0
1625063660000|2021-06-30 14:34:20|17244.9|17244.9|17244.9|17244.9|17244.9|17244.9|17244.9|17244.9|0
1625063720000|2021-06-30 14:35:20|17246.3|17246.3|17246.3|17246.3|17246.3|17246.3|17246.3|17246.3|0
1625063850000|2021-06-30 14:37:30|17242.33|17242.33|17242.33|17242.33|17242.33|17242.33|17242.33|17242.33|0
1625063880000|2021-06-30 14:38:00|17239.53|17239.53|17239.53|17239.53|17239.53|17239.53|17239.53|17239.53|0
1625063890000|2021-06-30 14:38:10|17240.93|17240.93|17240.93|17240.93|17240.93|17240.93|17240.93|17240.93|0
1625063910000|2021-06-30 14:38:30|17236.97|17236.97|17236.97|17236.97|17236.97|17236.97|17236.97|17236.97|0
1625063950000|2021-06-30 14:39:10|17235.57|17235.57|17234.17|17234.17|17235.57|17235.57|17234.17|17234.17|0
1625064000000|2021-06-30 14:40:00|17235.57|17235.57|17235.57|17235.57|17235.57|17235.57|17235.57|17235.57|0
1625064010000|2021-06-30 14:40:10|17231.6|17231.6|17231.6|17231.6|17231.6|17231.6|17231.6|17231.6|0
1625064060000|2021-06-30 14:41:00|17230.45|17230.45|17225.09|17225.09|17230.45|17230.45|17225.09|17225.09|0
1625064130000|2021-06-30 14:42:10|17223.69|17223.69|17222.29|17222.29|17223.69|17223.69|17222.29|17222.29|0
1625064190000|2021-06-30 14:43:10|17221.14|17221.14|17218.59|17218.59|17221.14|17221.14|17218.59|17218.59|0
1625064200000|2021-06-30 14:43:20|17217.44|17217.44|17217.44|17217.44|17217.44|17217.44|17217.44|17217.44|0
1625064220000|2021-06-30 14:43:40|17213.48|17213.48|17213.48|17213.48|17213.48|17213.48|17213.48|17213.48|0
1625064250000|2021-06-30 14:44:10|17209.51|17209.51|17209.51|17209.51|17209.51|17209.51|17209.51|17209.51|0
1625064280000|2021-06-30 14:44:40|17206.71|17206.71|17206.71|17206.71|17206.71|17206.71|17206.71|17206.71|0
1625064300000|2021-06-30 14:45:00|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|0
1625064310000|2021-06-30 14:45:10|17211.83|17211.83|17211.83|17211.83|17211.83|17211.83|17211.83|17211.83|0
1625064320000|2021-06-30 14:45:20|17210.43|17210.43|17210.43|17210.43|17210.43|17210.43|17210.43|17210.43|0
1625064330000|2021-06-30 14:45:30|17209.03|17209.03|17209.03|17209.03|17209.03|17209.03|17209.03|17209.03|0
1625064350000|2021-06-30 14:45:50|17205.06|17205.06|17205.06|17205.06|17205.06|17205.06|17205.06|17205.06|0
1625064450000|2021-06-30 14:47:30|17201.1|17201.1|17201.1|17201.1|17201.1|17201.1|17201.1|17201.1|0
1625064510000|2021-06-30 14:48:30|17193.17|17193.17|17195.73|17195.73|17195.73|17195.73|17191.77|17191.77|0
1625064520000|2021-06-30 14:48:40|17194.33|17194.33|17197.13|17197.13|17197.13|17197.13|17194.33|17194.33|0
1625064530000|2021-06-30 14:48:50|17201.1|17201.1|17203.66|17203.66|17203.66|17203.66|17199.7|17199.7|0
1625064540000|2021-06-30 14:49:00|17206.46|17206.46|17207.86|17207.86|17210.66|17210.66|17206.46|17206.46|0
1625064550000|2021-06-30 14:49:10|17209.01|17209.01|17209.01|17209.01|17209.01|17209.01|17209.01|17209.01|0
1625064580000|2021-06-30 14:49:40|17207.61|17207.61|17206.21|17206.21|17207.61|17207.61|17206.21|17206.21|0
1625064620000|2021-06-30 14:50:20|17203.41|17203.41|17203.41|17203.41|17203.41|17203.41|17203.41|17203.41|0
1625064640000|2021-06-30 14:50:40|17204.81|17204.81|17204.81|17204.81|17204.81|17204.81|17204.81|17204.81|0
1625064650000|2021-06-30 14:50:50|17203.41|17203.41|17200.61|17200.61|17203.41|17203.41|17200.61|17200.61|0
1625064670000|2021-06-30 14:51:10|17202.01|17202.01|17199.21|17199.21|17202.01|17202.01|17199.21|17199.21|0
1625064730000|2021-06-30 14:52:10|17200.61|17200.61|17203.41|17203.41|17203.41|17203.41|17200.61|17200.61|0
1625064760000|2021-06-30 14:52:40|17202.01|17202.01|17202.01|17202.01|17202.01|17202.01|17202.01|17202.01|0
1625064770000|2021-06-30 14:52:50|17204.81|17204.81|17204.81|17204.81|17204.81|17204.81|17204.81|17204.81|0
1625064830000|2021-06-30 14:53:50|17203.41|17203.41|17203.41|17203.41|17203.41|17203.41|17202.01|17202.01|0
1625064840000|2021-06-30 14:54:00|17202.26|17202.26|17202.26|17202.26|17202.26|17202.26|17202.26|17202.26|0
1625064850000|2021-06-30 14:54:10|17199.46|17199.46|17199.46|17199.46|17199.46|17199.46|17199.46|17199.46|0
1625064860000|2021-06-30 14:54:20|17195.27|17195.27|17193.87|17193.87|17196.67|17196.67|17193.87|17193.87|0
1625064900000|2021-06-30 14:55:00|17196.67|17196.67|17196.67|17196.67|17196.67|17196.67|17196.67|17196.67|0
1625064990000|2021-06-30 14:56:30|17198.07|17198.07|17199.46|17199.46|17199.46|17199.46|17198.07|17198.07|0
1625065040000|2021-06-30 14:57:20|17200.86|17200.86|17200.86|17200.86|17200.86|17200.86|17200.86|17200.86|0
1625065060000|2021-06-30 14:57:40|17202.26|17202.26|17202.26|17202.26|17202.26|17202.26|17202.26|17202.26|0
1625065130000|2021-06-30 14:58:50|17203.66|17203.66|17205.06|17205.06|17205.06|17205.06|17203.66|17203.66|0
1625065140000|2021-06-30 14:59:00|17200.86|17200.86|17200.86|17200.86|17200.86|17200.86|17200.86|17200.86|0
1625065150000|2021-06-30 14:59:10|17199.46|17199.46|17199.46|17199.46|17199.46|17199.46|17199.46|17199.46|0
1625065160000|2021-06-30 14:59:20|17198.07|17198.07|17198.07|17198.07|17198.07|17198.07|17198.07|17198.07|0
1625065200000|2021-06-30 15:00:00|17200.86|17200.86|17199.46|17199.46|17200.86|17200.86|17199.46|17199.46|0
1625065250000|2021-06-30 15:00:50|17198.07|17198.07|17198.07|17198.07|17198.07|17198.07|17198.07|17198.07|0
1625065270000|2021-06-30 15:01:10|17196.67|17196.67|17196.67|17196.67|17196.67|17196.67|17196.67|17196.67|0
1625065280000|2021-06-30 15:01:20|17198.07|17198.07|17198.07|17198.07|17198.07|17198.07|17198.07|17198.07|0
1625065320000|2021-06-30 15:02:00|17199.46|17199.46|17199.46|17199.46|17199.46|17199.46|17199.46|17199.46|0
1625065370000|2021-06-30 15:02:50|17198.07|17198.07|17198.07|17198.07|17198.07|17198.07|17198.07|17198.07|0
1625065380000|2021-06-30 15:03:00|17196.67|17196.67|17196.67|17196.67|17198.07|17198.07|17196.67|17196.67|0
1625065430000|2021-06-30 15:03:50|17192.7|17192.7|17196.67|17196.67|17196.67|17196.67|17192.7|17192.7|0
1625065440000|2021-06-30 15:04:00|17195.52|17195.52|17199.48|17199.48|17199.48|17199.48|17195.52|17195.52|0
1625065460000|2021-06-30 15:04:20|17195.52|17195.52|17195.52|17195.52|17195.52|17195.52|17195.52|17195.52|0
1625065480000|2021-06-30 15:04:40|17199.48|17199.48|17199.48|17199.48|17199.48|17199.48|17199.48|17199.48|0
1625065500000|2021-06-30 15:05:00|17203.45|17203.45|17203.45|17203.45|17203.45|17203.45|17203.45|17203.45|0
1625065510000|2021-06-30 15:05:10|17206.25|17206.25|17207.65|17207.65|17207.65|17207.65|17206.25|17206.25|0
1625065520000|2021-06-30 15:05:20|17208.79|17208.79|17208.79|17208.79|17208.79|17208.79|17208.79|17208.79|0
1625065550000|2021-06-30 15:05:50|17211.59|17211.59|17211.59|17211.59|17211.59|17211.59|17211.59|17211.59|0
1625065560000|2021-06-30 15:06:00|17210.44|17210.44|17209.3|17209.3|17210.44|17210.44|17209.3|17209.3|0
1625065570000|2021-06-30 15:06:10|17213.26|17213.26|17213.26|17213.26|17213.26|17213.26|17213.26|17213.26|0
1625065580000|2021-06-30 15:06:20|17211.86|17211.86|17211.86|17211.86|17211.86|17211.86|17211.86|17211.86|0
1625065620000|2021-06-30 15:07:00|17210.46|17210.46|17210.46|17210.46|17210.46|17210.46|17210.46|17210.46|0
1625065700000|2021-06-30 15:08:20|17211.86|17211.86|17213.26|17213.26|17213.26|17213.26|17211.86|17211.86|0
1625065800000|2021-06-30 15:10:00|17205.33|17205.33|17202.53|17202.53|17205.33|17205.33|17202.53|17202.53|0
1625065870000|2021-06-30 15:11:10|17201.13|17201.13|17199.73|17199.73|17201.13|17201.13|17199.73|17199.73|0
1625065880000|2021-06-30 15:11:20|17195.77|17195.77|17195.77|17195.77|17195.77|17195.77|17195.77|17195.77|0
1625065890000|2021-06-30 15:11:30|17197.17|17197.17|17197.17|17197.17|17197.17|17197.17|17197.17|17197.17|0
1625065900000|2021-06-30 15:11:40|17194.37|17194.37|17192.97|17192.97|17194.37|17194.37|17192.97|17192.97|0
1625066050000|2021-06-30 15:14:10|17189|17189|17189|17189|17189|17189|17189|17189|0
1625066070000|2021-06-30 15:14:30|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|0
1625066100000|2021-06-30 15:15:00|17190.4|17190.4|17190.4|17190.4|17190.4|17190.4|17190.4|17190.4|0
1625066110000|2021-06-30 15:15:10|17186.44|17186.44|17186.44|17186.44|17186.44|17186.44|17186.44|17186.44|0
1625066120000|2021-06-30 15:15:20|17187.84|17187.84|17187.84|17187.84|17187.84|17187.84|17187.84|17187.84|0
1625066150000|2021-06-30 15:15:50|17186.44|17186.44|17186.44|17186.44|17186.44|17186.44|17186.44|17186.44|0
1625066180000|2021-06-30 15:16:20|17181.07|17181.07|17181.07|17181.07|17181.07|17181.07|17181.07|17181.07|0
1625066210000|2021-06-30 15:16:50|17177.11|17177.11|17177.11|17177.11|17177.11|17177.11|17177.11|17177.11|0
1625066230000|2021-06-30 15:17:10|17181.07|17181.07|17181.07|17181.07|17181.07|17181.07|17181.07|17181.07|0
1625066260000|2021-06-30 15:17:40|17179.67|17179.67|17178.51|17178.51|17182.47|17182.47|17178.51|17178.51|0
1625066280000|2021-06-30 15:18:00|17174.54|17174.54|17174.54|17174.54|17174.54|17174.54|17174.54|17174.54|0
1625066290000|2021-06-30 15:18:10|17173.14|17173.14|17171.74|17171.74|17173.14|17173.14|17171.74|17171.74|0
1625066340000|2021-06-30 15:19:00|17167.78|17167.78|17166.63|17166.63|17167.78|17167.78|17166.63|17166.63|0
1625066370000|2021-06-30 15:19:30|17169.43|17169.43|17173.39|17173.39|17173.39|17173.39|17169.43|17169.43|0
1625066400000|2021-06-30 15:20:00|17177.36|17177.36|17177.36|17177.36|17177.36|17177.36|17177.36|17177.36|0
1625066410000|2021-06-30 15:20:10|17180.16|17180.16|17178.76|17178.76|17180.16|17180.16|17178.76|17178.76|0
1625066420000|2021-06-30 15:20:20|17174.79|17174.79|17170.83|17170.83|17174.79|17174.79|17170.83|17170.83|0
1625066440000|2021-06-30 15:20:40|17168.03|17168.03|17166.63|17166.63|17168.03|17168.03|17166.63|17166.63|0
1625066450000|2021-06-30 15:20:50|17168.03|17168.03|17166.63|17166.63|17168.03|17168.03|17166.63|17166.63|0
1625066490000|2021-06-30 15:21:30|17169.43|17169.43|17169.43|17169.43|17169.43|17169.43|17169.43|17169.43|0
1625066510000|2021-06-30 15:21:50|17173.39|17173.39|17178.76|17178.76|17178.76|17178.76|17173.39|17173.39|0
1625066530000|2021-06-30 15:22:10|17174.79|17174.79|17174.79|17174.79|17174.79|17174.79|17174.79|17174.79|0
1625066570000|2021-06-30 15:22:50|17176.19|17176.19|17174.79|17174.79|17176.19|17176.19|17174.79|17174.79|0
1625066590000|2021-06-30 15:23:10|17173.39|17173.39|17173.39|17173.39|17173.39|17173.39|17173.39|17173.39|0
1625066620000|2021-06-30 15:23:40|17174.79|17174.79|17177.59|17177.59|17177.59|17177.59|17174.79|17174.79|0
1625066640000|2021-06-30 15:24:00|17176.19|17176.19|17176.19|17176.19|17176.19|17176.19|17176.19|17176.19|0
1625066650000|2021-06-30 15:24:10|17177.59|17177.59|17176.19|17176.19|17177.59|17177.59|17176.19|17176.19|0
1625066700000|2021-06-30 15:25:00|17177.59|17177.59|17178.76|17178.76|17181.56|17181.56|17177.59|17177.59|0
1625066710000|2021-06-30 15:25:10|17181.56|17181.56|17181.56|17181.56|17181.56|17181.56|17181.56|17181.56|0
1625066750000|2021-06-30 15:25:50|17180.41|17180.41|17180.41|17180.41|17180.41|17180.41|17180.41|17180.41|0
1625066760000|2021-06-30 15:26:00|17177.61|17177.61|17176.21|17176.21|17177.61|17177.61|17176.21|17176.21|0
1625066780000|2021-06-30 15:26:20|17172.24|17172.24|17172.24|17172.24|17172.24|17172.24|17172.24|17172.24|0
1625066810000|2021-06-30 15:26:50|17168.28|17168.28|17172.24|17172.24|17172.24|17172.24|17168.28|17168.28|0
1625066830000|2021-06-30 15:27:10|17173.64|17173.64|17174.79|17174.79|17176.19|17176.19|17173.64|17173.64|0
1625066850000|2021-06-30 15:27:30|17173.64|17173.64|17174.79|17174.79|17174.79|17174.79|17173.64|17173.64|0
1625066870000|2021-06-30 15:27:50|17173.39|17173.39|17171.99|17171.99|17173.39|17173.39|17171.99|17171.99|0
1625066880000|2021-06-30 15:28:00|17170.59|17170.59|17169.19|17169.19|17170.59|17170.59|17169.19|17169.19|0
1625066890000|2021-06-30 15:28:10|17168.04|17168.04|17169.44|17169.44|17169.44|17169.44|17168.04|17168.04|0
1625066910000|2021-06-30 15:28:30|17170.84|17170.84|17178.77|17178.77|17181.57|17181.57|17170.84|17170.84|0
1625066940000|2021-06-30 15:29:00|17180.17|17180.17|17180.17|17180.17|17180.17|17180.17|17178.77|17178.77|0
1625066960000|2021-06-30 15:29:20|17178.77|17178.77|17178.77|17178.77|17178.77|17178.77|17178.77|17178.77|0
1625066970000|2021-06-30 15:29:30|17180.17|17180.17|17172.26|17172.26|17180.17|17180.17|17172.26|17172.26|0
1625066980000|2021-06-30 15:29:40|17173.66|17173.66|17177.39|17177.39|17181.59|17181.59|17173.66|17173.66|0
1625066990000|2021-06-30 15:29:50|17175.99|17175.99|17180.36|17180.36|17185.95|17185.95|17174.59|17174.59|0
1625123740000|2021-07-01 07:15:40|17200.4|17200.4|17200.4|17200.4|17200.4|17200.4|17200.4|17200.4|0
1625123770000|2021-07-01 07:16:10|17204.6|17204.6|17199|17199|17204.6|17204.6|17199|17199|0
1625123810000|2021-07-01 07:16:50|17194.8|17194.8|17194.8|17194.8|17194.8|17194.8|17194.8|17194.8|0
1625123830000|2021-07-01 07:17:10|17186.87|17186.87|17178.94|17178.94|17186.87|17186.87|17178.94|17178.94|0
1625123850000|2021-07-01 07:17:30|17173.34|17173.34|17171.94|17171.94|17173.34|17173.34|17171.94|17171.94|0
1625123860000|2021-07-01 07:17:40|17173.34|17173.34|17173.34|17173.34|17173.34|17173.34|17173.34|17173.34|0
1625123880000|2021-07-01 07:18:00|17170.54|17170.54|17174.51|17174.51|17174.51|17174.51|17170.54|17170.54|0
1625123910000|2021-07-01 07:18:30|17179.87|17179.87|17179.87|17179.87|17179.87|17179.87|17179.87|17179.87|0
1625123930000|2021-07-01 07:18:50|17191.77|17191.77|17195.73|17195.73|17195.73|17195.73|17191.77|17191.77|0
1625123990000|2021-07-01 07:19:50|17192.93|17192.93|17192.93|17192.93|17192.93|17192.93|17192.93|17192.93|0
1625124000000|2021-07-01 07:20:00|17198.53|17198.53|17199.93|17199.93|17199.93|17199.93|17198.53|17198.53|0
1625124050000|2021-07-01 07:20:50|17205.68|17205.68|17205.68|17205.68|17205.68|17205.68|17205.68|17205.68|0
1625124130000|2021-07-01 07:22:10|17208.48|17208.48|17212.17|17212.17|17212.17|17212.17|17208.48|17208.48|0
1625124140000|2021-07-01 07:22:20|17224.07|17224.07|17224.07|17224.07|17224.07|17224.07|17224.07|17224.07|0
1625124150000|2021-07-01 07:22:30|17228.04|17228.04|17228.04|17228.04|17228.04|17228.04|17228.04|17228.04|0
1625124160000|2021-07-01 07:22:40|17232|17232|17235.97|17235.97|17235.97|17235.97|17232|17232|0
1625124170000|2021-07-01 07:22:50|17232|17232|17232|17232|17232|17232|17232|17232|0
1625124220000|2021-07-01 07:23:40|17235.97|17235.97|17235.97|17235.97|17235.97|17235.97|17235.97|17235.97|0
1625124250000|2021-07-01 07:24:10|17237.37|17237.37|17238.76|17238.76|17238.76|17238.76|17237.37|17237.37|0
1625124300000|2021-07-01 07:25:00|17242.73|17242.73|17242.73|17242.73|17242.73|17242.73|17242.73|17242.73|0
1625124320000|2021-07-01 07:25:20|17230.83|17230.83|17230.83|17230.83|17230.83|17230.83|17230.83|17230.83|0
1625124340000|2021-07-01 07:25:40|17226.87|17226.87|17230.83|17230.83|17230.83|17230.83|17226.87|17226.87|0
1625124430000|2021-07-01 07:27:10|17238.76|17238.76|17250.89|17250.89|17250.89|17250.89|17238.76|17238.76|0
1625124500000|2021-07-01 07:28:20|17252.29|17252.29|17252.29|17252.29|17252.29|17252.29|17252.29|17252.29|0
1625124540000|2021-07-01 07:29:00|17253.44|17253.44|17253.44|17253.44|17253.44|17253.44|17253.44|17253.44|0
1625124570000|2021-07-01 07:29:30|17252.04|17252.04|17252.04|17252.04|17252.04|17252.04|17252.04|17252.04|0
1625124600000|2021-07-01 07:30:00|17256.01|17256.01|17253.19|17253.19|17259.97|17259.97|17252.04|17252.04|0
1625124640000|2021-07-01 07:30:40|17257.39|17257.39|17264.15|17264.15|17264.15|17264.15|17257.39|17257.39|0
1625124670000|2021-07-01 07:31:10|17260.19|17260.19|17260.19|17260.19|17260.19|17260.19|17260.19|17260.19|0
1625124720000|2021-07-01 07:32:00|17261.34|17261.34|17261.34|17261.34|17261.34|17261.34|17261.34|17261.34|0
1625124770000|2021-07-01 07:32:50|17258.54|17258.54|17258.54|17258.54|17258.54|17258.54|17258.54|17258.54|0
1625124800000|2021-07-01 07:33:20|17254.34|17254.34|17252.04|17252.04|17254.34|17254.34|17252.04|17252.04|0
1625124860000|2021-07-01 07:34:20|17244.11|17244.11|17244.11|17244.11|17244.11|17244.11|17244.11|17244.11|0
1625124900000|2021-07-01 07:35:00|17240.15|17240.15|17240.15|17240.15|17240.15|17240.15|17240.15|17240.15|0
1625125050000|2021-07-01 07:37:30|17248.08|17248.08|17252.04|17252.04|17252.04|17252.04|17248.08|17248.08|0
1625125080000|2021-07-01 07:38:00|17250.64|17250.64|17250.64|17250.64|17250.64|17250.64|17250.64|17250.64|0
1625125130000|2021-07-01 07:38:50|17253.44|17253.44|17253.44|17253.44|17253.44|17253.44|17253.44|17253.44|0
1625125140000|2021-07-01 07:39:00|17261.37|17261.37|17253.44|17253.44|17261.37|17261.37|17253.44|17253.44|0
1625125170000|2021-07-01 07:39:30|17250.64|17250.64|17252.04|17252.04|17252.04|17252.04|17250.64|17250.64|0
1625125200000|2021-07-01 07:40:00|17259.97|17259.97|17252.04|17252.04|17259.97|17259.97|17252.04|17252.04|0
1625125240000|2021-07-01 07:40:40|17250.64|17250.64|17250.64|17250.64|17252.04|17252.04|17250.64|17250.64|0
1625125320000|2021-07-01 07:42:00|17247.84|17247.84|17247.84|17247.84|17247.84|17247.84|17247.84|17247.84|0
1625125350000|2021-07-01 07:42:30|17251.81|17251.81|17247.84|17247.84|17255.78|17255.78|17247.84|17247.84|0
1625125360000|2021-07-01 07:42:40|17251.81|17251.81|17247.84|17247.84|17251.81|17251.81|17247.84|17247.84|0
1625125390000|2021-07-01 07:43:10|17251.81|17251.81|17251.81|17251.81|17251.81|17251.81|17247.84|17247.84|0
1625125460000|2021-07-01 07:44:20|17243.88|17243.88|17243.88|17243.88|17243.88|17243.88|17243.88|17243.88|0
1625125480000|2021-07-01 07:44:40|17241.08|17241.08|17243.88|17243.88|17243.88|17243.88|17241.08|17241.08|0
1625125500000|2021-07-01 07:45:00|17239.91|17239.91|17243.88|17243.88|17243.88|17243.88|17235.95|17235.95|0
1625125520000|2021-07-01 07:45:20|17246.18|17246.18|17246.18|17246.18|17246.18|17246.18|17246.18|17246.18|0
1625125560000|2021-07-01 07:46:00|17245.03|17245.03|17243.88|17243.88|17245.03|17245.03|17243.88|17243.88|0
1625125630000|2021-07-01 07:47:10|17242.48|17242.48|17242.48|17242.48|17242.48|17242.48|17242.48|17242.48|0
1625125650000|2021-07-01 07:47:30|17246.45|17246.45|17246.45|17246.45|17246.45|17246.45|17246.45|17246.45|0
1625125670000|2021-07-01 07:47:50|17238.51|17238.51|17239.91|17239.91|17239.91|17239.91|17238.51|17238.51|0
1625125690000|2021-07-01 07:48:10|17243.88|17243.88|17243.88|17243.88|17243.88|17243.88|17243.88|17243.88|0
1625125740000|2021-07-01 07:49:00|17239.91|17239.91|17239.91|17239.91|17239.91|17239.91|17239.91|17239.91|0
1625125750000|2021-07-01 07:49:10|17235.95|17235.95|17235.95|17235.95|17235.95|17235.95|17235.95|17235.95|0
1625125770000|2021-07-01 07:49:30|17228.02|17228.02|17228.02|17228.02|17228.02|17228.02|17228.02|17228.02|0
1625125780000|2021-07-01 07:49:40|17224.05|17224.05|17218.46|17218.46|17224.05|17224.05|17218.46|17218.46|0
1625125800000|2021-07-01 07:50:00|17222.42|17222.42|17222.42|17222.42|17222.42|17222.42|17222.42|17222.42|0
1625125830000|2021-07-01 07:50:30|17225.22|17225.22|17225.22|17225.22|17225.22|17225.22|17225.22|17225.22|0
1625125870000|2021-07-01 07:51:10|17229.18|17229.18|17229.18|17229.18|17229.18|17229.18|17229.18|17229.18|0
1625125910000|2021-07-01 07:51:50|17230.33|17230.33|17234.53|17234.53|17234.53|17234.53|17230.33|17230.33|0
1625125980000|2021-07-01 07:53:00|17238.5|17238.5|17234.53|17234.53|17238.5|17238.5|17234.53|17234.53|0
1625126000000|2021-07-01 07:53:20|17233.13|17233.13|17225.2|17225.2|17233.13|17233.13|17225.2|17225.2|0
1625126020000|2021-07-01 07:53:40|17221.24|17221.24|17221.24|17221.24|17221.24|17221.24|17221.24|17221.24|0
1625126150000|2021-07-01 07:55:50|17215.64|17215.64|17215.64|17215.64|17215.64|17215.64|17215.64|17215.64|0
1625126190000|2021-07-01 07:56:30|17203.74|17203.74|17199.78|17199.78|17203.74|17203.74|17199.78|17199.78|0
1625126260000|2021-07-01 07:57:40|17207.71|17207.71|17207.71|17207.71|17207.71|17207.71|17207.71|17207.71|0
1625126310000|2021-07-01 07:58:30|17211.91|17211.91|17210.51|17210.51|17211.91|17211.91|17210.51|17210.51|0
1625126370000|2021-07-01 07:59:30|17209.11|17209.11|17206.31|17206.31|17209.11|17209.11|17206.31|17206.31|0
1625126390000|2021-07-01 07:59:50|17210.51|17210.51|17210.51|17210.51|17210.51|17210.51|17210.51|17210.51|0
1625126400000|2021-07-01 08:00:00|17209.36|17209.36|17224.29|17224.29|17225.45|17225.45|17209.36|17209.36|0
1625126410000|2021-07-01 08:00:10|17227.09|17227.09|17227.09|17227.09|17227.09|17227.09|17227.09|17227.09|0
1625126420000|2021-07-01 08:00:20|17229.38|17229.38|17229.38|17229.38|17229.38|17229.38|17229.38|17229.38|0
1625126450000|2021-07-01 08:00:50|17236.38|17236.38|17234.98|17234.98|17236.38|17236.38|17234.98|17234.98|0
1625126470000|2021-07-01 08:01:10|17237.78|17237.78|17243.38|17243.38|17243.38|17243.38|17237.78|17237.78|0
1625126480000|2021-07-01 08:01:20|17246.18|17246.18|17246.18|17246.18|17246.18|17246.18|17246.18|17246.18|0
1625126520000|2021-07-01 08:02:00|17240.58|17240.58|17244.78|17244.78|17244.78|17244.78|17240.58|17240.58|0
1625126530000|2021-07-01 08:02:10|17252.71|17252.71|17255.51|17255.51|17255.51|17255.51|17252.71|17252.71|0
1625126540000|2021-07-01 08:02:20|17258.31|17258.31|17255.51|17255.51|17258.31|17258.31|17255.51|17255.51|0
1625126560000|2021-07-01 08:02:40|17247.58|17247.58|17247.58|17247.58|17247.58|17247.58|17247.58|17247.58|0
1625126570000|2021-07-01 08:02:50|17246.18|17246.18|17246.18|17246.18|17246.18|17246.18|17246.18|17246.18|0
1625126590000|2021-07-01 08:03:10|17240.58|17240.58|17240.58|17240.58|17240.58|17240.58|17240.58|17240.58|0
1625126650000|2021-07-01 08:04:10|17248.51|17248.51|17253.62|17253.62|17253.62|17253.62|17248.51|17248.51|0
1625126680000|2021-07-01 08:04:40|17257.82|17257.82|17259.22|17259.22|17259.22|17259.22|17257.82|17257.82|0
1625126710000|2021-07-01 08:05:10|17258.07|17258.07|17258.07|17258.07|17258.07|17258.07|17258.07|17258.07|0
1625126760000|2021-07-01 08:06:00|17262.04|17262.04|17262.04|17262.04|17262.04|17262.04|17262.04|17262.04|0
1625126840000|2021-07-01 08:07:20|17258.07|17258.07|17258.07|17258.07|17258.07|17258.07|17258.07|17258.07|0
1625126910000|2021-07-01 08:08:30|17255.27|17255.27|17255.27|17255.27|17255.27|17255.27|17255.27|17255.27|0
1625126950000|2021-07-01 08:09:10|17251.31|17251.31|17251.31|17251.31|17251.31|17251.31|17251.31|17251.31|0
1625126970000|2021-07-01 08:09:30|17255.27|17255.27|17255.27|17255.27|17255.27|17255.27|17255.27|17255.27|0
1625126980000|2021-07-01 08:09:40|17263.2|17263.2|17263.2|17263.2|17263.2|17263.2|17263.2|17263.2|0
1625127050000|2021-07-01 08:10:50|17256.21|17256.21|17256.21|17256.21|17256.21|17256.21|17256.21|17256.21|0
1625127180000|2021-07-01 08:13:00|17252.24|17252.24|17252.24|17252.24|17252.24|17252.24|17252.24|17252.24|0
1625127190000|2021-07-01 08:13:10|17256.21|17256.21|17256.21|17256.21|17256.21|17256.21|17256.21|17256.21|0
1625127220000|2021-07-01 08:13:40|17254.81|17254.81|17254.81|17254.81|17254.81|17254.81|17254.81|17254.81|0
1625127250000|2021-07-01 08:14:10|17242.91|17242.91|17242.91|17242.91|17242.91|17242.91|17242.91|17242.91|0
1625127260000|2021-07-01 08:14:20|17238.95|17238.95|17231.02|17231.02|17238.95|17238.95|17231.02|17231.02|0
1625127300000|2021-07-01 08:15:00|17238.95|17238.95|17246.88|17246.88|17246.88|17246.88|17238.95|17238.95|0
1625127420000|2021-07-01 08:17:00|17249.68|17249.68|17249.68|17249.68|17249.68|17249.68|17249.68|17249.68|0
1625127560000|2021-07-01 08:19:20|17245.71|17245.71|17241.75|17241.75|17245.71|17245.71|17241.75|17241.75|0
1625127720000|2021-07-01 08:22:00|17233.82|17233.82|17228.22|17228.22|17233.82|17233.82|17228.22|17228.22|0
1625127740000|2021-07-01 08:22:20|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|0
1625127770000|2021-07-01 08:22:50|17228.22|17228.22|17228.22|17228.22|17228.22|17228.22|17228.22|17228.22|0
1625127780000|2021-07-01 08:23:00|17224.25|17224.25|17220.29|17220.29|17224.25|17224.25|17220.29|17220.29|0
1625127790000|2021-07-01 08:23:10|17218.89|17218.89|17218.89|17218.89|17218.89|17218.89|17218.89|17218.89|0
1625127830000|2021-07-01 08:23:50|17217.74|17217.74|17217.74|17217.74|17217.74|17217.74|17217.74|17217.74|0
1625127850000|2021-07-01 08:24:10|17207.94|17207.94|17207.94|17207.94|17207.94|17207.94|17207.94|17207.94|0
1625127870000|2021-07-01 08:24:30|17210.74|17210.74|17206.78|17206.78|17210.74|17210.74|17206.78|17206.78|0
1625127880000|2021-07-01 08:24:40|17210.74|17210.74|17210.74|17210.74|17210.74|17210.74|17210.74|17210.74|0
1625128030000|2021-07-01 08:27:10|17213.54|17213.54|17213.54|17213.54|17213.54|17213.54|17213.54|17213.54|0
1625128040000|2021-07-01 08:27:20|17214.94|17214.94|17214.94|17214.94|17214.94|17214.94|17214.94|17214.94|0
1625128060000|2021-07-01 08:27:40|17213.79|17213.79|17213.79|17213.79|17213.79|17213.79|17213.79|17213.79|0
1625128070000|2021-07-01 08:27:50|17212.64|17212.64|17212.64|17212.64|17212.64|17212.64|17212.64|17212.64|0
1625128100000|2021-07-01 08:28:20|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|0
1625128110000|2021-07-01 08:28:30|17209.19|17209.19|17209.19|17209.19|17209.19|17209.19|17208.04|17208.04|0
1625128130000|2021-07-01 08:28:50|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|0
1625128160000|2021-07-01 08:29:20|17211.49|17211.49|17211.49|17211.49|17211.49|17211.49|17211.49|17211.49|0
1625128180000|2021-07-01 08:29:40|17212.64|17212.64|17212.64|17212.64|17212.64|17212.64|17212.64|17212.64|0
1625128190000|2021-07-01 08:29:50|17216.61|17216.61|17216.61|17216.61|17216.61|17216.61|17216.61|17216.61|0
1625128210000|2021-07-01 08:30:10|17217.76|17217.76|17217.76|17217.76|17217.76|17217.76|17217.76|17217.76|0
1625128220000|2021-07-01 08:30:20|17220.55|17220.55|17219.15|17219.15|17220.55|17220.55|17219.15|17219.15|0
1625128320000|2021-07-01 08:32:00|17217.76|17217.76|17217.76|17217.76|17217.76|17217.76|17217.76|17217.76|0
1625128400000|2021-07-01 08:33:20|17219.15|17219.15|17219.15|17219.15|17219.15|17219.15|17219.15|17219.15|0
1625128450000|2021-07-01 08:34:10|17221.45|17221.45|17219.15|17219.15|17221.45|17221.45|17219.15|17219.15|0
1625128590000|2021-07-01 08:36:30|17220.3|17220.3|17220.3|17220.3|17220.3|17220.3|17220.3|17220.3|0
1625128610000|2021-07-01 08:36:50|17221.45|17221.45|17221.45|17221.45|17221.45|17221.45|17221.45|17221.45|0
1625128630000|2021-07-01 08:37:10|17220.3|17220.3|17219.15|17219.15|17220.3|17220.3|17219.15|17219.15|0
1625128640000|2021-07-01 08:37:20|17218.01|17218.01|17216.86|17216.86|17218.01|17218.01|17216.86|17216.86|0
1625128670000|2021-07-01 08:37:50|17218.01|17218.01|17218.01|17218.01|17218.01|17218.01|17218.01|17218.01|0
1625128700000|2021-07-01 08:38:20|17219.15|17219.15|17219.15|17219.15|17219.15|17219.15|17219.15|17219.15|0
1625128720000|2021-07-01 08:38:40|17221.95|17221.95|17225.92|17225.92|17225.92|17225.92|17221.95|17221.95|0
1625128800000|2021-07-01 08:40:00|17227.32|17227.32|17227.32|17227.32|17227.32|17227.32|17227.32|17227.32|0
1625128880000|2021-07-01 08:41:20|17228.72|17228.72|17228.72|17228.72|17228.72|17228.72|17228.72|17228.72|0
1625128890000|2021-07-01 08:41:30|17230.12|17230.12|17227.32|17227.32|17230.12|17230.12|17227.32|17227.32|0
1625128920000|2021-07-01 08:42:00|17225.92|17225.92|17225.92|17225.92|17225.92|17225.92|17224.52|17224.52|0
1625128940000|2021-07-01 08:42:20|17221.95|17221.95|17221.95|17221.95|17221.95|17221.95|17221.95|17221.95|0
1625129050000|2021-07-01 08:44:10|17217.99|17217.99|17212.62|17212.62|17217.99|17217.99|17212.62|17212.62|0
1625129070000|2021-07-01 08:44:30|17214.02|17214.02|17212.62|17212.62|17214.02|17214.02|17212.62|17212.62|0
1625129150000|2021-07-01 08:45:50|17216.59|17216.59|17216.59|17216.59|17216.59|17216.59|17216.59|17216.59|0
1625129170000|2021-07-01 08:46:10|17217.74|17217.74|17217.74|17217.74|17217.74|17217.74|17217.74|17217.74|0
1625129180000|2021-07-01 08:46:20|17213.77|17213.77|17213.77|17213.77|17213.77|17213.77|17213.77|17213.77|0
1625129250000|2021-07-01 08:47:30|17210.97|17210.97|17210.97|17210.97|17210.97|17210.97|17210.97|17210.97|0
1625129280000|2021-07-01 08:48:00|17218.9|17218.9|17218.9|17218.9|17218.9|17218.9|17218.9|17218.9|0
1625129340000|2021-07-01 08:49:00|17217.76|17217.76|17217.76|17217.76|17217.76|17217.76|17217.76|17217.76|0
1625129370000|2021-07-01 08:49:30|17216.61|17216.61|17216.61|17216.61|17216.61|17216.61|17216.61|17216.61|0
1625129580000|2021-07-01 08:53:00|17215.21|17215.21|17207.28|17207.28|17215.21|17215.21|17207.28|17207.28|0
1625129590000|2021-07-01 08:53:10|17205.88|17205.88|17205.88|17205.88|17205.88|17205.88|17205.88|17205.88|0
1625129610000|2021-07-01 08:53:30|17207.03|17207.03|17207.03|17207.03|17207.03|17207.03|17207.03|17207.03|0
1625129620000|2021-07-01 08:53:40|17205.63|17205.63|17205.63|17205.63|17205.63|17205.63|17205.63|17205.63|0
1625129680000|2021-07-01 08:54:40|17204.48|17204.48|17204.48|17204.48|17204.48|17204.48|17204.48|17204.48|0
1625129700000|2021-07-01 08:55:00|17205.88|17205.88|17205.88|17205.88|17205.88|17205.88|17205.88|17205.88|0
1625129840000|2021-07-01 08:57:20|17204.73|17204.73|17204.73|17204.73|17204.73|17204.73|17204.73|17204.73|0
1625129980000|2021-07-01 08:59:40|17200.76|17200.76|17200.76|17200.76|17200.76|17200.76|17200.76|17200.76|0
1625130020000|2021-07-01 09:00:20|17193.76|17193.76|17193.76|17193.76|17193.76|17193.76|17193.76|17193.76|0
1625130270000|2021-07-01 09:04:30|17189.8|17189.8|17185.83|17185.83|17189.8|17189.8|17185.83|17185.83|0
1625130320000|2021-07-01 09:05:20|17184.43|17184.43|17184.43|17184.43|17184.43|17184.43|17184.43|17184.43|0
1625130330000|2021-07-01 09:05:30|17180.47|17180.47|17180.47|17180.47|17180.47|17180.47|17180.47|17180.47|0
1625130490000|2021-07-01 09:08:10|17179.32|17179.32|17179.32|17179.32|17179.32|17179.32|17179.32|17179.32|0
1625130600000|2021-07-01 09:10:00|17191.22|17191.22|17191.22|17191.22|17191.22|17191.22|17191.22|17191.22|0
1625130630000|2021-07-01 09:10:30|17189.82|17189.82|17189.82|17189.82|17189.82|17189.82|17189.82|17189.82|0
1625130650000|2021-07-01 09:10:50|17192.62|17192.62|17192.62|17192.62|17192.62|17192.62|17192.62|17192.62|0
1625130730000|2021-07-01 09:12:10|17194.01|17194.01|17194.01|17194.01|17194.01|17194.01|17194.01|17194.01|0
1625130750000|2021-07-01 09:12:30|17201.95|17201.95|17201.95|17201.95|17201.95|17201.95|17201.95|17201.95|0
1625130790000|2021-07-01 09:13:10|17197.75|17197.75|17197.75|17197.75|17197.75|17197.75|17197.75|17197.75|0
1625130870000|2021-07-01 09:14:30|17199.15|17199.15|17199.15|17199.15|17199.15|17199.15|17199.15|17199.15|0
1625130890000|2021-07-01 09:14:50|17207.08|17207.08|17207.08|17207.08|17207.08|17207.08|17207.08|17207.08|0
1625130950000|2021-07-01 09:15:50|17209.88|17209.88|17209.88|17209.88|17209.88|17209.88|17209.88|17209.88|0
1625131150000|2021-07-01 09:19:10|17211.28|17211.28|17211.28|17211.28|17211.28|17211.28|17211.28|17211.28|0
1625131260000|2021-07-01 09:21:00|17209.88|17209.88|17208.48|17208.48|17209.88|17209.88|17208.48|17208.48|0
1625131270000|2021-07-01 09:21:10|17204.51|17204.51|17200.55|17200.55|17204.51|17204.51|17200.55|17200.55|0
1625131340000|2021-07-01 09:22:20|17199.15|17199.15|17199.15|17199.15|17199.15|17199.15|17199.15|17199.15|0
1625131360000|2021-07-01 09:22:40|17197.75|17197.75|17189.82|17189.82|17197.75|17197.75|17189.82|17189.82|0
1625131500000|2021-07-01 09:25:00|17185.85|17185.85|17183.55|17183.55|17185.85|17185.85|17183.55|17183.55|0
1625131520000|2021-07-01 09:25:20|17182.4|17182.4|17182.4|17182.4|17182.4|17182.4|17182.4|17182.4|0
1625131550000|2021-07-01 09:25:50|17188|17188|17190.8|17190.8|17190.8|17190.8|17188|17188|0
1625131610000|2021-07-01 09:26:50|17194.77|17194.77|17194.77|17194.77|17194.77|17194.77|17194.77|17194.77|0
1625131640000|2021-07-01 09:27:20|17193.37|17193.37|17194.77|17194.77|17194.77|17194.77|17193.37|17193.37|0
1625131680000|2021-07-01 09:28:00|17190.8|17190.8|17190.8|17190.8|17190.8|17190.8|17190.8|17190.8|0
1625131750000|2021-07-01 09:29:10|17191.95|17191.95|17197.3|17197.3|17197.3|17197.3|17191.95|17191.95|0
1625131760000|2021-07-01 09:29:20|17194.5|17194.5|17194.5|17194.5|17194.5|17194.5|17194.5|17194.5|0
1625131800000|2021-07-01 09:30:00|17193.1|17193.1|17194.5|17194.5|17194.5|17194.5|17193.1|17193.1|0
1625131810000|2021-07-01 09:30:10|17193.1|17193.1|17193.1|17193.1|17193.1|17193.1|17193.1|17193.1|0
1625131840000|2021-07-01 09:30:40|17194.25|17194.25|17194.25|17194.25|17194.25|17194.25|17194.25|17194.25|0
1625131870000|2021-07-01 09:31:10|17190.28|17190.28|17190.28|17190.28|17190.28|17190.28|17190.28|17190.28|0
1625132020000|2021-07-01 09:33:40|17194.25|17194.25|17194.25|17194.25|17194.25|17194.25|17194.25|17194.25|0
1625132060000|2021-07-01 09:34:20|17190.28|17190.28|17190.28|17190.28|17190.28|17190.28|17190.28|17190.28|0
1625132120000|2021-07-01 09:35:20|17188.88|17188.88|17191.45|17191.45|17191.45|17191.45|17187.48|17187.48|0
1625132130000|2021-07-01 09:35:30|17188.65|17188.65|17188.65|17188.65|17188.65|17188.65|17188.65|17188.65|0
1625132170000|2021-07-01 09:36:10|17187.5|17187.5|17187.5|17187.5|17187.5|17187.5|17187.5|17187.5|0
1625132180000|2021-07-01 09:36:20|17185.2|17185.2|17181.25|17181.25|17185.2|17185.2|17181.25|17181.25|0
1625132200000|2021-07-01 09:36:40|17182.4|17182.4|17182.4|17182.4|17182.4|17182.4|17182.4|17182.4|0
1625132240000|2021-07-01 09:37:20|17183.55|17183.55|17184.7|17184.7|17184.7|17184.7|17183.55|17183.55|0
1625132340000|2021-07-01 09:39:00|17181.9|17181.9|17181.9|17181.9|17181.9|17181.9|17181.9|17181.9|0
1625132400000|2021-07-01 09:40:00|17183.3|17183.3|17183.3|17183.3|17183.3|17183.3|17183.3|17183.3|0
1625132410000|2021-07-01 09:40:10|17181.9|17181.9|17172.57|17172.57|17181.9|17181.9|17172.57|17172.57|0
1625132630000|2021-07-01 09:43:50|17168.61|17168.61|17164.64|17164.64|17168.61|17168.61|17164.64|17164.64|0
1625132640000|2021-07-01 09:44:00|17157.65|17157.65|17159.04|17159.04|17159.04|17159.04|17157.65|17157.65|0
1625132700000|2021-07-01 09:45:00|17155.08|17155.08|17155.08|17155.08|17155.08|17155.08|17155.08|17155.08|0
1625132710000|2021-07-01 09:45:10|17153.68|17153.68|17153.68|17153.68|17153.68|17153.68|17153.68|17153.68|0
1625132930000|2021-07-01 09:48:50|17150.88|17150.88|17146.68|17146.68|17150.88|17150.88|17146.68|17146.68|0
1625132950000|2021-07-01 09:49:10|17150.65|17150.65|17146.68|17146.68|17150.65|17150.65|17146.68|17146.68|0
1625132980000|2021-07-01 09:49:40|17145.28|17145.28|17145.28|17145.28|17145.28|17145.28|17145.28|17145.28|0
1625133000000|2021-07-01 09:50:00|17142.48|17142.48|17139.04|17139.04|17142.48|17142.48|17139.04|17139.04|0
1625133040000|2021-07-01 09:50:40|17136.24|17136.24|17136.24|17136.24|17136.24|17136.24|17136.24|17136.24|0
1625133050000|2021-07-01 09:50:50|17133.44|17133.44|17133.44|17133.44|17133.44|17133.44|17133.44|17133.44|0
1625133080000|2021-07-01 09:51:20|17129.47|17129.47|17129.47|17129.47|17129.47|17129.47|17129.47|17129.47|0
1625133090000|2021-07-01 09:51:30|17132.27|17132.27|17132.27|17132.27|17132.27|17132.27|17132.27|17132.27|0
1625133110000|2021-07-01 09:51:50|17133.67|17133.67|17133.67|17133.67|17133.67|17133.67|17133.67|17133.67|0
1625133220000|2021-07-01 09:53:40|17137.64|17137.64|17137.64|17137.64|17137.64|17137.64|17137.64|17137.64|0
1625133240000|2021-07-01 09:54:00|17139.04|17139.04|17139.04|17139.04|17139.04|17139.04|17139.04|17139.04|0
1625133260000|2021-07-01 09:54:20|17143|17143|17143|17143|17143|17143|17143|17143|0
1625133340000|2021-07-01 09:55:40|17146.97|17146.97|17146.97|17146.97|17146.97|17146.97|17146.97|17146.97|0
1625133360000|2021-07-01 09:56:00|17148.37|17148.37|17148.37|17148.37|17148.37|17148.37|17148.37|17148.37|0
1625133500000|2021-07-01 09:58:20|17149.52|17149.52|17149.52|17149.52|17149.52|17149.52|17149.52|17149.52|0
1625133610000|2021-07-01 10:00:10|17148.12|17148.12|17146.72|17146.72|17148.12|17148.12|17146.72|17146.72|0
1625133630000|2021-07-01 10:00:30|17147.87|17147.87|17147.87|17147.87|17147.87|17147.87|17147.87|17147.87|0
1625133650000|2021-07-01 10:00:50|17145.07|17145.07|17145.07|17145.07|17145.07|17145.07|17145.07|17145.07|0
1625133660000|2021-07-01 10:01:00|17149.03|17149.03|17149.03|17149.03|17149.03|17149.03|17149.03|17149.03|0
1625133710000|2021-07-01 10:01:50|17146.23|17146.23|17146.23|17146.23|17146.23|17146.23|17146.23|17146.23|0
1625133730000|2021-07-01 10:02:10|17142.27|17142.27|17142.27|17142.27|17142.27|17142.27|17142.27|17142.27|0
1625133830000|2021-07-01 10:03:50|17140.87|17140.87|17140.87|17140.87|17140.87|17140.87|17140.87|17140.87|0
1625133880000|2021-07-01 10:04:40|17138.07|17138.07|17140.87|17140.87|17140.87|17140.87|17138.07|17138.07|0
1625134020000|2021-07-01 10:07:00|17142.27|17142.27|17147.63|17147.63|17147.63|17147.63|17142.27|17142.27|0
1625134030000|2021-07-01 10:07:10|17149.03|17149.03|17149.03|17149.03|17149.03|17149.03|17149.03|17149.03|0
1625134090000|2021-07-01 10:08:10|17145.07|17145.07|17149.03|17149.03|17149.03|17149.03|17145.07|17145.07|0
1625134160000|2021-07-01 10:09:20|17150.18|17150.18|17150.18|17150.18|17150.18|17150.18|17150.18|17150.18|0
1625134180000|2021-07-01 10:09:40|17154.38|17154.38|17154.38|17154.38|17154.38|17154.38|17154.38|17154.38|0
1625134220000|2021-07-01 10:10:20|17155.78|17155.78|17155.78|17155.78|17155.78|17155.78|17155.78|17155.78|0
1625134240000|2021-07-01 10:10:40|17157.18|17157.18|17157.18|17157.18|17157.18|17157.18|17157.18|17157.18|0
1625134250000|2021-07-01 10:10:50|17161.14|17161.14|17165.11|17165.11|17165.11|17165.11|17161.14|17161.14|0
1625134270000|2021-07-01 10:11:10|17157.18|17157.18|17157.18|17157.18|17157.18|17157.18|17157.18|17157.18|0
1625134560000|2021-07-01 10:16:00|17161.14|17161.14|17161.14|17161.14|17161.14|17161.14|17161.14|17161.14|0
1625134600000|2021-07-01 10:16:40|17158.34|17158.34|17150.41|17150.41|17158.34|17158.34|17150.41|17150.41|0
1625134610000|2021-07-01 10:16:50|17149.01|17149.01|17149.01|17149.01|17149.01|17149.01|17149.01|17149.01|0
1625134630000|2021-07-01 10:17:10|17147.87|17147.87|17143.9|17143.9|17147.87|17147.87|17143.9|17143.9|0
1625134740000|2021-07-01 10:19:00|17142.5|17142.5|17142.5|17142.5|17142.5|17142.5|17142.5|17142.5|0
1625134760000|2021-07-01 10:19:20|17138.54|17138.54|17138.54|17138.54|17138.54|17138.54|17138.54|17138.54|0
1625134830000|2021-07-01 10:20:30|17135.74|17135.74|17135.74|17135.74|17135.74|17135.74|17135.74|17135.74|0
1625134850000|2021-07-01 10:20:50|17132.94|17132.94|17125.01|17125.01|17132.94|17132.94|17125.01|17125.01|0
1625134870000|2021-07-01 10:21:10|17121.04|17121.04|17121.04|17121.04|17121.04|17121.04|17121.04|17121.04|0
1625134880000|2021-07-01 10:21:20|17118.24|17118.24|17118.24|17118.24|17118.24|17118.24|17118.24|17118.24|0
1625134940000|2021-07-01 10:22:20|17110.08|17110.08|17110.08|17110.08|17110.08|17110.08|17110.08|17110.08|0
1625134950000|2021-07-01 10:22:30|17102.15|17102.15|17106.11|17106.11|17106.11|17106.11|17102.15|17102.15|0
1625134990000|2021-07-01 10:23:10|17102.15|17102.15|17102.15|17102.15|17102.15|17102.15|17102.15|17102.15|0
1625135100000|2021-07-01 10:25:00|17097.95|17097.95|17097.95|17097.95|17097.95|17097.95|17097.95|17097.95|0
1625135110000|2021-07-01 10:25:10|17095.65|17095.65|17095.65|17095.65|17095.65|17095.65|17095.65|17095.65|0
1625135160000|2021-07-01 10:26:00|17091.45|17091.45|17094.25|17094.25|17095.65|17095.65|17090.05|17090.05|0
1625135220000|2021-07-01 10:27:00|17092.85|17092.85|17092.85|17092.85|17092.85|17092.85|17092.85|17092.85|0
1625135230000|2021-07-01 10:27:10|17090.05|17090.05|17090.05|17090.05|17090.05|17090.05|17090.05|17090.05|0
1625135270000|2021-07-01 10:27:50|17086.09|17086.09|17086.09|17086.09|17086.09|17086.09|17086.09|17086.09|0
1625135290000|2021-07-01 10:28:10|17084.69|17084.69|17084.69|17084.69|17084.69|17084.69|17084.69|17084.69|0
1625135300000|2021-07-01 10:28:20|17081.89|17081.89|17081.89|17081.89|17081.89|17081.89|17081.89|17081.89|0
1625135360000|2021-07-01 10:29:20|17084.69|17084.69|17084.69|17084.69|17084.69|17084.69|17084.69|17084.69|0
1625135430000|2021-07-01 10:30:30|17081.89|17081.89|17080.49|17080.49|17081.89|17081.89|17080.49|17080.49|0
1625135440000|2021-07-01 10:30:40|17076.53|17076.53|17076.53|17076.53|17076.53|17076.53|17076.53|17076.53|0
1625135480000|2021-07-01 10:31:20|17084.46|17084.46|17084.46|17084.46|17084.46|17084.46|17084.46|17084.46|0
1625135520000|2021-07-01 10:32:00|17087.25|17087.25|17087.25|17087.25|17088.65|17088.65|17087.25|17087.25|0
1625135550000|2021-07-01 10:32:30|17084.46|17084.46|17084.46|17084.46|17084.46|17084.46|17084.46|17084.46|0
1625135670000|2021-07-01 10:34:30|17083.06|17083.06|17083.06|17083.06|17083.06|17083.06|17083.06|17083.06|0
1625135680000|2021-07-01 10:34:40|17087.02|17087.02|17087.02|17087.02|17087.02|17087.02|17087.02|17087.02|0
1625135710000|2021-07-01 10:35:10|17085.62|17085.62|17084.22|17084.22|17085.62|17085.62|17084.22|17084.22|0
1625135830000|2021-07-01 10:37:10|17085.62|17085.62|17085.62|17085.62|17085.62|17085.62|17085.62|17085.62|0
1625135840000|2021-07-01 10:37:20|17089.59|17089.59|17089.59|17089.59|17089.59|17089.59|17089.59|17089.59|0
1625135860000|2021-07-01 10:37:40|17086.79|17086.79|17086.79|17086.79|17086.79|17086.79|17086.79|17086.79|0
1625135870000|2021-07-01 10:37:50|17082.82|17082.82|17082.82|17082.82|17082.82|17082.82|17082.82|17082.82|0
1625135880000|2021-07-01 10:38:00|17081.42|17081.42|17081.42|17081.42|17081.42|17081.42|17081.42|17081.42|0
1625135920000|2021-07-01 10:38:40|17077.23|17077.23|17074.68|17074.68|17077.23|17077.23|17074.68|17074.68|0
1625135960000|2021-07-01 10:39:20|17073.28|17073.28|17073.28|17073.28|17073.28|17073.28|17073.28|17073.28|0
1625135980000|2021-07-01 10:39:40|17074.68|17074.68|17074.68|17074.68|17074.68|17074.68|17074.68|17074.68|0
1625136000000|2021-07-01 10:40:00|17070.71|17070.71|17070.71|17070.71|17070.71|17070.71|17070.71|17070.71|0
1625136010000|2021-07-01 10:40:10|17066.51|17066.51|17065.11|17065.11|17066.51|17066.51|17065.11|17065.11|0
1625136030000|2021-07-01 10:40:30|17061.15|17061.15|17061.15|17061.15|17061.15|17061.15|17061.15|17061.15|0
1625136040000|2021-07-01 10:40:40|17058.85|17058.85|17058.85|17058.85|17058.85|17058.85|17058.85|17058.85|0
1625136060000|2021-07-01 10:41:00|17060.25|17060.25|17060.25|17060.25|17060.25|17060.25|17060.25|17060.25|0
1625136070000|2021-07-01 10:41:10|17064.21|17064.21|17064.21|17064.21|17064.21|17064.21|17064.21|17064.21|0
1625136120000|2021-07-01 10:42:00|17068.41|17068.41|17072.38|17072.38|17076.34|17076.34|17068.41|17068.41|0
1625136140000|2021-07-01 10:42:20|17069.58|17069.58|17069.58|17069.58|17069.58|17069.58|17069.58|17069.58|0
1625136150000|2021-07-01 10:42:30|17065.61|17065.61|17065.61|17065.61|17065.61|17065.61|17065.61|17065.61|0
1625136190000|2021-07-01 10:43:10|17061.65|17061.65|17061.65|17061.65|17061.65|17061.65|17061.65|17061.65|0
1625136240000|2021-07-01 10:44:00|17057.45|17057.45|17057.45|17057.45|17057.45|17057.45|17057.45|17057.45|0
1625136300000|2021-07-01 10:45:00|17056.05|17056.05|17056.05|17056.05|17056.05|17056.05|17056.05|17056.05|0
1625136320000|2021-07-01 10:45:20|17060.02|17060.02|17054.65|17054.65|17060.02|17060.02|17054.65|17054.65|0
1625136340000|2021-07-01 10:45:40|17056.05|17056.05|17050.69|17050.69|17056.05|17056.05|17050.69|17050.69|0
1625136380000|2021-07-01 10:46:20|17054.88|17054.88|17062.81|17062.81|17062.81|17062.81|17054.88|17054.88|0
1625136390000|2021-07-01 10:46:30|17060.02|17060.02|17060.02|17060.02|17060.02|17060.02|17060.02|17060.02|0
1625136400000|2021-07-01 10:46:40|17061.42|17061.42|17061.42|17061.42|17061.42|17061.42|17061.42|17061.42|0
1625136410000|2021-07-01 10:46:50|17057.45|17057.45|17057.45|17057.45|17057.45|17057.45|17057.45|17057.45|0
1625136450000|2021-07-01 10:47:30|17060.25|17060.25|17058.85|17058.85|17060.25|17060.25|17058.85|17058.85|0
1625136520000|2021-07-01 10:48:40|17057.45|17057.45|17057.45|17057.45|17057.45|17057.45|17057.45|17057.45|0
1625136540000|2021-07-01 10:49:00|17060.25|17060.25|17073.54|17073.54|17073.54|17073.54|17060.25|17060.25|0
1625136560000|2021-07-01 10:49:20|17075.84|17075.84|17075.84|17075.84|17075.84|17075.84|17075.84|17075.84|0
1625136580000|2021-07-01 10:49:40|17074.44|17074.44|17074.44|17074.44|17074.44|17074.44|17074.44|17074.44|0
1625136590000|2021-07-01 10:49:50|17070.48|17070.48|17070.48|17070.48|17070.48|17070.48|17070.48|17070.48|0
1625136610000|2021-07-01 10:50:10|17066.51|17066.51|17066.51|17066.51|17066.51|17066.51|17066.51|17066.51|0
1625136620000|2021-07-01 10:50:20|17060.91|17060.91|17060.91|17060.91|17060.91|17060.91|17060.91|17060.91|0
1625136640000|2021-07-01 10:50:40|17062.31|17062.31|17062.31|17062.31|17062.31|17062.31|17062.31|17062.31|0
1625136660000|2021-07-01 10:51:00|17059.52|17059.52|17058.12|17058.12|17059.52|17059.52|17058.12|17058.12|0
1625136670000|2021-07-01 10:51:10|17054.15|17054.15|17054.15|17054.15|17054.15|17054.15|17054.15|17054.15|0
1625136690000|2021-07-01 10:51:30|17056.95|17056.95|17056.95|17056.95|17056.95|17056.95|17056.95|17056.95|0
1625136720000|2021-07-01 10:52:00|17060.91|17060.91|17060.91|17060.91|17060.91|17060.91|17060.91|17060.91|0
1625136740000|2021-07-01 10:52:20|17059.52|17059.52|17059.52|17059.52|17059.52|17059.52|17059.52|17059.52|0
1625136750000|2021-07-01 10:52:30|17058.12|17058.12|17058.12|17058.12|17058.12|17058.12|17058.12|17058.12|0
1625136770000|2021-07-01 10:52:50|17056.97|17056.97|17056.97|17056.97|17056.97|17056.97|17056.97|17056.97|0
1625136780000|2021-07-01 10:53:00|17053|17053|17053|17053|17053|17053|17053|17053|0
1625136880000|2021-07-01 10:54:40|17049.04|17049.04|17049.04|17049.04|17049.04|17049.04|17049.04|17049.04|0
1625136890000|2021-07-01 10:54:50|17047.64|17047.64|17047.64|17047.64|17047.64|17047.64|17047.64|17047.64|0
1625136900000|2021-07-01 10:55:00|17046.24|17046.24|17044.84|17044.84|17046.24|17046.24|17044.84|17044.84|0
1625136910000|2021-07-01 10:55:10|17048.8|17048.8|17048.8|17048.8|17048.8|17048.8|17048.8|17048.8|0
1625136940000|2021-07-01 10:55:40|17040.87|17040.87|17040.87|17040.87|17040.87|17040.87|17040.87|17040.87|0
1625136990000|2021-07-01 10:56:30|17036.67|17036.67|17036.67|17036.67|17036.67|17036.67|17036.67|17036.67|0
1625137000000|2021-07-01 10:56:40|17038.07|17038.07|17038.07|17038.07|17038.07|17038.07|17038.07|17038.07|0
1625137100000|2021-07-01 10:58:20|17034.11|17034.11|17034.11|17034.11|17034.11|17034.11|17034.11|17034.11|0
1625137140000|2021-07-01 10:59:00|17035.51|17035.51|17036.91|17036.91|17036.91|17036.91|17035.51|17035.51|0
1625137180000|2021-07-01 10:59:40|17039.71|17039.71|17039.71|17039.71|17039.71|17039.71|17039.71|17039.71|0
1625137200000|2021-07-01 11:00:00|17031.78|17031.78|17026.43|17026.43|17031.78|17031.78|17026.43|17026.43|0
1625137210000|2021-07-01 11:00:10|17022.46|17022.46|17022.46|17022.46|17022.46|17022.46|17022.46|17022.46|0
1625137310000|2021-07-01 11:01:50|17023.86|17023.86|17023.86|17023.86|17023.86|17023.86|17023.86|17023.86|0
1625137360000|2021-07-01 11:02:40|17019.9|17019.9|17019.9|17019.9|17019.9|17019.9|17019.9|17019.9|0
1625137380000|2021-07-01 11:03:00|17024.1|17024.1|17024.1|17024.1|17024.1|17024.1|17024.1|17024.1|0
1625137400000|2021-07-01 11:03:20|17026.89|17026.89|17028.29|17028.29|17028.29|17028.29|17026.89|17026.89|0
1625137410000|2021-07-01 11:03:30|17029.44|17029.44|17029.44|17029.44|17029.44|17029.44|17029.44|17029.44|0
1625137430000|2021-07-01 11:03:50|17033.64|17033.64|17033.64|17033.64|17033.64|17033.64|17033.64|17033.64|0
1625137440000|2021-07-01 11:04:00|17032.24|17032.24|17032.24|17032.24|17032.24|17032.24|17032.24|17032.24|0
1625137470000|2021-07-01 11:04:30|17029.44|17029.44|17029.44|17029.44|17029.44|17029.44|17029.44|17029.44|0
1625137480000|2021-07-01 11:04:40|17026.64|17026.64|17026.64|17026.64|17026.64|17026.64|17026.64|17026.64|0
1625137520000|2021-07-01 11:05:20|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|17022.68|0
1625137560000|2021-07-01 11:06:00|17026.64|17026.64|17030.61|17030.61|17030.61|17030.61|17026.64|17026.64|0
1625137620000|2021-07-01 11:07:00|17034.57|17034.57|17034.57|17034.57|17034.57|17034.57|17034.57|17034.57|0
1625137630000|2021-07-01 11:07:10|17035.97|17035.97|17035.97|17035.97|17035.97|17035.97|17035.97|17035.97|0
1625137660000|2021-07-01 11:07:40|17031.78|17031.78|17031.78|17031.78|17031.78|17031.78|17031.78|17031.78|0
1625137680000|2021-07-01 11:08:00|17035.97|17035.97|17035.97|17035.97|17035.97|17035.97|17035.97|17035.97|0
1625137790000|2021-07-01 11:09:50|17041.57|17041.57|17041.57|17041.57|17041.57|17041.57|17041.57|17041.57|0
1625137810000|2021-07-01 11:10:10|17042.97|17042.97|17052.05|17052.05|17052.05|17052.05|17042.97|17042.97|0
1625137830000|2021-07-01 11:10:30|17049.25|17049.25|17049.25|17049.25|17049.25|17049.25|17049.25|17049.25|0
1625137880000|2021-07-01 11:11:20|17053.22|17053.22|17053.22|17053.22|17053.22|17053.22|17053.22|17053.22|0
1625137960000|2021-07-01 11:12:40|17051.82|17051.82|17051.82|17051.82|17051.82|17051.82|17051.82|17051.82|0
1625137970000|2021-07-01 11:12:50|17047.85|17047.85|17047.85|17047.85|17047.85|17047.85|17047.85|17047.85|0
1625137990000|2021-07-01 11:13:10|17049.25|17049.25|17043.9|17043.9|17049.25|17049.25|17043.9|17043.9|0
1625138020000|2021-07-01 11:13:40|17042.51|17042.51|17042.51|17042.51|17042.51|17042.51|17042.51|17042.51|0
1625138060000|2021-07-01 11:14:20|17038.54|17038.54|17031.78|17031.78|17038.54|17038.54|17031.78|17031.78|0
1625138110000|2021-07-01 11:15:10|17033.18|17033.18|17033.18|17033.18|17033.18|17033.18|17033.18|17033.18|0
1625138170000|2021-07-01 11:16:10|17034.57|17034.57|17034.57|17034.57|17034.57|17034.57|17034.57|17034.57|0
1625138240000|2021-07-01 11:17:20|17035.97|17035.97|17035.97|17035.97|17035.97|17035.97|17035.97|17035.97|0
1625138270000|2021-07-01 11:17:50|17043.9|17043.9|17045.3|17045.3|17045.3|17045.3|17043.9|17043.9|0
1625138420000|2021-07-01 11:20:20|17046.7|17046.7|17041.34|17041.34|17046.7|17046.7|17041.34|17041.34|0
1625138580000|2021-07-01 11:23:00|17039.94|17039.94|17039.94|17039.94|17039.94|17039.94|17039.94|17039.94|0
1625138610000|2021-07-01 11:23:30|17037.14|17037.14|17037.14|17037.14|17037.14|17037.14|17037.14|17037.14|0
1625138640000|2021-07-01 11:24:00|17035.99|17035.99|17035.99|17035.99|17035.99|17035.99|17035.99|17035.99|0
1625138710000|2021-07-01 11:25:10|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|0
1625138720000|2021-07-01 11:25:20|17035.99|17035.99|17035.99|17035.99|17035.99|17035.99|17035.99|17035.99|0
1625138840000|2021-07-01 11:27:20|17038.79|17038.79|17038.79|17038.79|17038.79|17038.79|17038.79|17038.79|0
1625138880000|2021-07-01 11:28:00|17042.76|17042.76|17042.76|17042.76|17042.76|17042.76|17042.76|17042.76|0
1625138960000|2021-07-01 11:29:20|17043.9|17043.9|17048.1|17048.1|17048.1|17048.1|17043.9|17043.9|0
1625138990000|2021-07-01 11:29:50|17049.25|17049.25|17049.25|17049.25|17049.25|17049.25|17049.25|17049.25|0
1625139000000|2021-07-01 11:30:00|17045.29|17045.29|17045.29|17045.29|17045.29|17045.29|17045.29|17045.29|0
1625139110000|2021-07-01 11:31:50|17046.69|17046.69|17048.09|17048.09|17048.09|17048.09|17046.69|17046.69|0
1625139140000|2021-07-01 11:32:20|17056.02|17056.02|17056.02|17056.02|17056.02|17056.02|17056.02|17056.02|0
1625139230000|2021-07-01 11:33:50|17067.91|17067.91|17067.91|17067.91|17067.91|17067.91|17067.91|17067.91|0
1625139240000|2021-07-01 11:34:00|17063.95|17063.95|17063.95|17063.95|17063.95|17063.95|17063.95|17063.95|0
1625139330000|2021-07-01 11:35:30|17070.94|17070.94|17070.94|17070.94|17070.94|17070.94|17070.94|17070.94|0
1625139380000|2021-07-01 11:36:20|17073.74|17073.74|17077.71|17077.71|17077.71|17077.71|17073.74|17073.74|0
1625139430000|2021-07-01 11:37:10|17073.74|17073.74|17070.94|17070.94|17073.74|17073.74|17070.94|17070.94|0
1625139550000|2021-07-01 11:39:10|17073.74|17073.74|17073.74|17073.74|17073.74|17073.74|17073.74|17073.74|0
1625139560000|2021-07-01 11:39:20|17077.71|17077.71|17084.22|17084.22|17084.22|17084.22|17077.71|17077.71|0
1625139710000|2021-07-01 11:41:50|17087.02|17087.02|17088.42|17088.42|17088.42|17088.42|17087.02|17087.02|0
1625139730000|2021-07-01 11:42:10|17089.57|17089.57|17089.57|17089.57|17089.57|17089.57|17089.57|17089.57|0
1625139750000|2021-07-01 11:42:30|17086.77|17086.77|17083.97|17083.97|17086.77|17086.77|17083.97|17083.97|0
1625139760000|2021-07-01 11:42:40|17091.9|17091.9|17091.9|17091.9|17091.9|17091.9|17091.9|17091.9|0
1625139780000|2021-07-01 11:43:00|17093.3|17093.3|17093.3|17093.3|17093.3|17093.3|17093.3|17093.3|0
1625139800000|2021-07-01 11:43:20|17091.9|17091.9|17091.9|17091.9|17091.9|17091.9|17091.9|17091.9|0
1625139810000|2021-07-01 11:43:30|17095.87|17095.87|17098.67|17098.67|17098.67|17098.67|17095.87|17095.87|0
1625139840000|2021-07-01 11:44:00|17094.7|17094.7|17094.7|17094.7|17094.7|17094.7|17094.7|17094.7|0
1625139850000|2021-07-01 11:44:10|17093.3|17093.3|17093.3|17093.3|17093.3|17093.3|17093.3|17093.3|0
1625139950000|2021-07-01 11:45:50|17097.27|17097.27|17097.27|17097.27|17097.27|17097.27|17097.27|17097.27|0
1625140000000|2021-07-01 11:46:40|17098.67|17098.67|17103.78|17103.78|17103.78|17103.78|17098.67|17098.67|0
1625140090000|2021-07-01 11:48:10|17102.38|17102.38|17102.38|17102.38|17102.38|17102.38|17102.38|17102.38|0
1625140160000|2021-07-01 11:49:20|17100.98|17100.98|17100.98|17100.98|17100.98|17100.98|17100.98|17100.98|0
1625140180000|2021-07-01 11:49:40|17097.02|17097.02|17093.05|17093.05|17097.02|17097.02|17093.05|17093.05|0
1625140190000|2021-07-01 11:49:50|17091.65|17091.65|17093.05|17093.05|17093.05|17093.05|17091.65|17091.65|0
1625140200000|2021-07-01 11:50:00|17097.02|17097.02|17097.02|17097.02|17097.02|17097.02|17097.02|17097.02|0
1625140220000|2021-07-01 11:50:20|17095.62|17095.62|17095.62|17095.62|17095.62|17095.62|17095.62|17095.62|0
1625140260000|2021-07-01 11:51:00|17094.22|17094.22|17094.22|17094.22|17094.22|17094.22|17094.22|17094.22|0
1625140270000|2021-07-01 11:51:10|17092.82|17092.82|17092.82|17092.82|17092.82|17092.82|17092.82|17092.82|0
1625140400000|2021-07-01 11:53:20|17094.22|17094.22|17094.22|17094.22|17094.22|17094.22|17094.22|17094.22|0
1625140440000|2021-07-01 11:54:00|17095.62|17095.62|17095.62|17095.62|17095.62|17095.62|17095.62|17095.62|0
1625140540000|2021-07-01 11:55:40|17101.22|17101.22|17101.22|17101.22|17101.22|17101.22|17101.22|17101.22|0
1625140570000|2021-07-01 11:56:10|17098.42|17098.42|17098.42|17098.42|17098.42|17098.42|17098.42|17098.42|0
1625140630000|2021-07-01 11:57:10|17099.82|17099.82|17099.82|17099.82|17099.82|17099.82|17099.82|17099.82|0
1625140650000|2021-07-01 11:57:30|17102.62|17102.62|17102.62|17102.62|17102.62|17102.62|17102.62|17102.62|0
1625140720000|2021-07-01 11:58:40|17104.01|17104.01|17113.34|17113.34|17113.34|17113.34|17104.01|17104.01|0
1625140740000|2021-07-01 11:59:00|17111.95|17111.95|17111.95|17111.95|17111.95|17111.95|17110.55|17110.55|0
1625140770000|2021-07-01 11:59:30|17113.34|17113.34|17113.34|17113.34|17113.34|17113.34|17113.34|17113.34|0
1625140780000|2021-07-01 11:59:40|17117.31|17117.31|17117.31|17117.31|17117.31|17117.31|17117.31|17117.31|0
1625140810000|2021-07-01 12:00:10|17121.28|17121.28|17122.42|17122.42|17122.42|17122.42|17121.28|17121.28|0
1625140820000|2021-07-01 12:00:20|17125.22|17125.22|17125.22|17125.22|17125.22|17125.22|17125.22|17125.22|0
1625140850000|2021-07-01 12:00:50|17122.42|17122.42|17122.42|17122.42|17122.42|17122.42|17122.42|17122.42|0
1625140860000|2021-07-01 12:01:00|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|0
1625140870000|2021-07-01 12:01:10|17131.75|17131.75|17131.75|17131.75|17131.75|17131.75|17131.75|17131.75|0
1625140900000|2021-07-01 12:01:40|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|0
1625140950000|2021-07-01 12:02:30|17119.86|17119.86|17119.86|17119.86|17119.86|17119.86|17119.86|17119.86|0
1625141050000|2021-07-01 12:04:10|17121.26|17121.26|17119.86|17119.86|17121.26|17121.26|17119.86|17119.86|0
1625141160000|2021-07-01 12:06:00|17117.06|17117.06|17117.06|17117.06|17117.06|17117.06|17117.06|17117.06|0
1625141230000|2021-07-01 12:07:10|17118.46|17118.46|17118.46|17118.46|17118.46|17118.46|17118.46|17118.46|0
1625141260000|2021-07-01 12:07:40|17115.66|17115.66|17106.35|17106.35|17115.66|17115.66|17106.35|17106.35|0
1625141270000|2021-07-01 12:07:50|17107.75|17107.75|17107.75|17107.75|17107.75|17107.75|17107.75|17107.75|0
1625141320000|2021-07-01 12:08:40|17119.64|17119.64|17119.64|17119.64|17119.64|17119.64|17119.64|17119.64|0
1625141330000|2021-07-01 12:08:50|17121.04|17121.04|17121.04|17121.04|17121.04|17121.04|17121.04|17121.04|0
1625141410000|2021-07-01 12:10:10|17122.44|17122.44|17123.84|17123.84|17123.84|17123.84|17122.44|17122.44|0
1625141420000|2021-07-01 12:10:20|17126.64|17126.64|17126.64|17126.64|17126.64|17126.64|17126.64|17126.64|0
1625141450000|2021-07-01 12:10:50|17125.24|17125.24|17125.24|17125.24|17125.24|17125.24|17125.24|17125.24|0
1625141640000|2021-07-01 12:14:00|17133.17|17133.17|17137.14|17137.14|17137.14|17137.14|17133.17|17133.17|0
1625141650000|2021-07-01 12:14:10|17135.74|17135.74|17134.34|17134.34|17135.74|17135.74|17134.34|17134.34|0
1625141660000|2021-07-01 12:14:20|17132.94|17132.94|17132.94|17132.94|17132.94|17132.94|17132.94|17132.94|0
1625141670000|2021-07-01 12:14:30|17131.54|17131.54|17131.54|17131.54|17132.94|17132.94|17131.54|17131.54|0
1625141710000|2021-07-01 12:15:10|17139.47|17139.47|17139.47|17139.47|17139.47|17139.47|17139.47|17139.47|0
1625141750000|2021-07-01 12:15:50|17135.5|17135.5|17135.5|17135.5|17135.5|17135.5|17135.5|17135.5|0
1625141770000|2021-07-01 12:16:10|17134.1|17134.1|17136.9|17136.9|17136.9|17136.9|17134.1|17134.1|0
1625141780000|2021-07-01 12:16:20|17140.87|17140.87|17142.02|17142.02|17142.02|17142.02|17140.87|17140.87|0
1625141870000|2021-07-01 12:17:50|17139.22|17139.22|17139.22|17139.22|17139.22|17139.22|17139.22|17139.22|0
1625141910000|2021-07-01 12:18:30|17137.82|17137.82|17137.82|17137.82|17137.82|17137.82|17137.82|17137.82|0
1625141920000|2021-07-01 12:18:40|17136.42|17136.42|17136.42|17136.42|17136.42|17136.42|17136.42|17136.42|0
1625141970000|2021-07-01 12:19:30|17135.27|17135.27|17135.27|17135.27|17135.27|17135.27|17135.27|17135.27|0
1625141980000|2021-07-01 12:19:40|17127.34|17127.34|17124.54|17124.54|17127.34|17127.34|17124.54|17124.54|0
1625142020000|2021-07-01 12:20:20|17120.58|17120.58|17120.58|17120.58|17120.58|17120.58|17120.58|17120.58|0
1625142070000|2021-07-01 12:21:10|17119.18|17119.18|17119.18|17119.18|17119.18|17119.18|17119.18|17119.18|0
1625142110000|2021-07-01 12:21:50|17121.97|17121.97|17121.97|17121.97|17121.97|17121.97|17121.97|17121.97|0
1625142140000|2021-07-01 12:22:20|17123.37|17123.37|17132.7|17132.7|17132.7|17132.7|17123.37|17123.37|0
1625142300000|2021-07-01 12:25:00|17128.74|17128.74|17128.74|17128.74|17128.74|17128.74|17128.74|17128.74|0
1625142460000|2021-07-01 12:27:40|17127.34|17127.34|17127.34|17127.34|17127.34|17127.34|17127.34|17127.34|0
1625142490000|2021-07-01 12:28:10|17125.94|17125.94|17125.94|17125.94|17125.94|17125.94|17125.94|17125.94|0
1625142570000|2021-07-01 12:29:30|17141.8|17141.8|17129.91|17129.91|17145.77|17145.77|17129.91|17129.91|0
1625142610000|2021-07-01 12:30:10|17125.94|17125.94|17125.94|17125.94|17125.94|17125.94|17125.94|17125.94|0
1625142630000|2021-07-01 12:30:30|17124.54|17124.54|17124.54|17124.54|17124.54|17124.54|17124.54|17124.54|0
1625142690000|2021-07-01 12:31:30|17123.14|17123.14|17123.14|17123.14|17123.14|17123.14|17123.14|17123.14|0
1625142740000|2021-07-01 12:32:20|17120.34|17120.34|17120.34|17120.34|17120.34|17120.34|17120.34|17120.34|0
1625142750000|2021-07-01 12:32:30|17124.31|17124.31|17124.31|17124.31|17124.31|17124.31|17124.31|17124.31|0
1625142790000|2021-07-01 12:33:10|17128.27|17128.27|17128.27|17128.27|17128.27|17128.27|17128.27|17128.27|0
1625142800000|2021-07-01 12:33:20|17127.12|17127.12|17127.12|17127.12|17127.12|17127.12|17127.12|17127.12|0
1625142810000|2021-07-01 12:33:30|17125.97|17125.97|17125.97|17125.97|17125.97|17125.97|17125.97|17125.97|0
1625142820000|2021-07-01 12:33:40|17123.18|17123.18|17123.18|17123.18|17123.18|17123.18|17123.18|17123.18|0
1625142850000|2021-07-01 12:34:10|17122.03|17122.03|17122.03|17122.03|17122.03|17122.03|17122.03|17122.03|0
1625142860000|2021-07-01 12:34:20|17120.88|17120.88|17120.88|17120.88|17120.88|17120.88|17120.88|17120.88|0
1625142870000|2021-07-01 12:34:30|17123.68|17123.68|17124.83|17124.83|17124.83|17124.83|17122.53|17122.53|0
1625142880000|2021-07-01 12:34:40|17123.68|17123.68|17123.68|17123.68|17123.68|17123.68|17123.68|17123.68|0
1625142890000|2021-07-01 12:34:50|17122.53|17122.53|17122.53|17122.53|17122.53|17122.53|17122.53|17122.53|0
1625142920000|2021-07-01 12:35:20|17130.46|17130.46|17134.42|17134.42|17134.42|17134.42|17130.46|17130.46|0
1625142930000|2021-07-01 12:35:30|17138.39|17138.39|17145.13|17145.13|17145.13|17145.13|17138.39|17138.39|0
1625142970000|2021-07-01 12:36:10|17147.93|17147.93|17147.93|17147.93|17147.93|17147.93|17147.93|17147.93|0
1625143030000|2021-07-01 12:37:10|17150.23|17150.23|17150.23|17150.23|17150.23|17150.23|17150.23|17150.23|0
1625143040000|2021-07-01 12:37:20|17158.16|17158.16|17170.06|17170.06|17170.06|17170.06|17158.16|17158.16|0
1625143060000|2021-07-01 12:37:40|17162.13|17162.13|17162.13|17162.13|17162.13|17162.13|17162.13|17162.13|0
1625143070000|2021-07-01 12:37:50|17160.73|17160.73|17160.73|17160.73|17160.73|17160.73|17160.73|17160.73|0
1625143080000|2021-07-01 12:38:00|17156.76|17156.76|17156.76|17156.76|17156.76|17156.76|17156.76|17156.76|0
1625143110000|2021-07-01 12:38:30|17154.46|17154.46|17154.46|17154.46|17154.46|17154.46|17154.46|17154.46|0
1625143140000|2021-07-01 12:39:00|17153.07|17153.07|17153.07|17153.07|17153.07|17153.07|17153.07|17153.07|0
1625143200000|2021-07-01 12:40:00|17151.67|17151.67|17151.67|17151.67|17151.67|17151.67|17151.67|17151.67|0
1625143210000|2021-07-01 12:40:10|17147.7|17147.7|17147.7|17147.7|17147.7|17147.7|17147.7|17147.7|0
1625143530000|2021-07-01 12:45:30|17143.74|17143.74|17143.74|17143.74|17143.74|17143.74|17143.74|17143.74|0
1625143550000|2021-07-01 12:45:50|17142.34|17142.34|17142.34|17142.34|17142.34|17142.34|17142.34|17142.34|0
1625143610000|2021-07-01 12:46:50|17140.94|17140.94|17140.94|17140.94|17140.94|17140.94|17140.94|17140.94|0
1625143620000|2021-07-01 12:47:00|17142.34|17142.34|17142.34|17142.34|17142.34|17142.34|17142.34|17142.34|0
1625143630000|2021-07-01 12:47:10|17145.13|17145.13|17145.13|17145.13|17145.13|17145.13|17145.13|17145.13|0
1625143640000|2021-07-01 12:47:20|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|0
1625143740000|2021-07-01 12:49:00|17153.07|17153.07|17153.07|17153.07|17153.07|17153.07|17153.07|17153.07|0
1625143770000|2021-07-01 12:49:30|17145.13|17145.13|17135.8|17135.8|17145.13|17145.13|17135.8|17135.8|0
1625143780000|2021-07-01 12:49:40|17134.66|17134.66|17134.66|17134.66|17134.66|17134.66|17134.66|17134.66|0
1625143940000|2021-07-01 12:52:20|17122.76|17122.76|17122.76|17122.76|17122.76|17122.76|17122.76|17122.76|0
1625143950000|2021-07-01 12:52:30|17121.36|17121.36|17121.36|17121.36|17121.36|17121.36|17121.36|17121.36|0
1625144020000|2021-07-01 12:53:40|17113.43|17113.43|17113.43|17113.43|17113.43|17113.43|17113.43|17113.43|0
1625144060000|2021-07-01 12:54:20|17109.46|17109.46|17109.46|17109.46|17109.46|17109.46|17109.46|17109.46|0
1625144130000|2021-07-01 12:55:30|17113.43|17113.43|17113.43|17113.43|17113.43|17113.43|17113.43|17113.43|0
1625144290000|2021-07-01 12:58:10|17109.46|17109.46|17105.5|17105.5|17109.46|17109.46|17105.5|17105.5|0
1625144330000|2021-07-01 12:58:50|17106.9|17106.9|17106.9|17106.9|17106.9|17106.9|17106.9|17106.9|0
1625144360000|2021-07-01 12:59:20|17105.5|17105.5|17105.5|17105.5|17105.5|17105.5|17105.5|17105.5|0
1625144370000|2021-07-01 12:59:30|17104.1|17104.1|17104.1|17104.1|17104.1|17104.1|17104.1|17104.1|0
1625144420000|2021-07-01 13:00:20|17099.9|17099.9|17099.9|17099.9|17099.9|17099.9|17099.9|17099.9|0
1625144450000|2021-07-01 13:00:50|17101.3|17101.3|17104.1|17104.1|17104.1|17104.1|17101.3|17101.3|0
1625144460000|2021-07-01 13:01:00|17105.25|17105.25|17105.25|17105.25|17105.25|17105.25|17101.28|17101.28|0
1625144530000|2021-07-01 13:02:10|17103.85|17103.85|17103.85|17103.85|17103.85|17103.85|17103.85|17103.85|0
1625144560000|2021-07-01 13:02:40|17102.45|17102.45|17101.05|17101.05|17102.45|17102.45|17101.05|17101.05|0
1625144570000|2021-07-01 13:02:50|17093.12|17093.12|17093.12|17093.12|17093.12|17093.12|17093.12|17093.12|0
1625144660000|2021-07-01 13:04:20|17089.15|17089.15|17089.15|17089.15|17089.15|17089.15|17089.15|17089.15|0
1625144700000|2021-07-01 13:05:00|17085.19|17085.19|17085.19|17085.19|17085.19|17085.19|17085.19|17085.19|0
1625144750000|2021-07-01 13:05:50|17093.12|17093.12|17073.29|17073.29|17093.12|17093.12|17073.29|17073.29|0
1625144780000|2021-07-01 13:06:20|17077.26|17077.26|17077.26|17077.26|17077.26|17077.26|17077.26|17077.26|0
1625144870000|2021-07-01 13:07:50|17078.66|17078.66|17078.66|17078.66|17078.66|17078.66|17078.66|17078.66|0
1625144880000|2021-07-01 13:08:00|17082.62|17082.62|17099.88|17099.88|17099.88|17099.88|17082.62|17082.62|0
1625144930000|2021-07-01 13:08:50|17095.92|17095.92|17095.92|17095.92|17095.92|17095.92|17095.92|17095.92|0
1625144940000|2021-07-01 13:09:00|17091.95|17091.95|17091.95|17091.95|17091.95|17091.95|17091.95|17091.95|0
1625144970000|2021-07-01 13:09:30|17093.35|17093.35|17091.95|17091.95|17093.35|17093.35|17091.95|17091.95|0
1625144980000|2021-07-01 13:09:40|17090.55|17090.55|17090.55|17090.55|17090.55|17090.55|17090.55|17090.55|0
1625145020000|2021-07-01 13:10:20|17094.52|17094.52|17094.52|17094.52|17094.52|17094.52|17094.52|17094.52|0
1625145040000|2021-07-01 13:10:40|17090.55|17090.55|17090.55|17090.55|17090.55|17090.55|17090.55|17090.55|0
1625145050000|2021-07-01 13:10:50|17082.62|17082.62|17086.59|17086.59|17086.59|17086.59|17078.66|17078.66|0
1625145070000|2021-07-01 13:11:10|17085.44|17085.44|17085.44|17085.44|17085.44|17085.44|17085.44|17085.44|0
1625145100000|2021-07-01 13:11:40|17081.47|17081.47|17081.47|17081.47|17081.47|17081.47|17081.47|17081.47|0
1625145120000|2021-07-01 13:12:00|17085.44|17085.44|17081.47|17081.47|17085.44|17085.44|17081.47|17081.47|0
1625145170000|2021-07-01 13:12:50|17085.44|17085.44|17085.44|17085.44|17085.44|17085.44|17085.44|17085.44|0
1625145190000|2021-07-01 13:13:10|17081.47|17081.47|17081.47|17081.47|17081.47|17081.47|17081.47|17081.47|0
1625145240000|2021-07-01 13:14:00|17093.37|17093.37|17081.47|17081.47|17093.37|17093.37|17081.47|17081.47|0
1625145280000|2021-07-01 13:14:40|17085.44|17085.44|17081.47|17081.47|17093.37|17093.37|17081.47|17081.47|0
1625145300000|2021-07-01 13:15:00|17093.37|17093.37|17081.47|17081.47|17093.37|17093.37|17081.47|17081.47|0
1625145310000|2021-07-01 13:15:10|17093.37|17093.37|17081.47|17081.47|17093.37|17093.37|17081.47|17081.47|0
1625145340000|2021-07-01 13:15:40|17093.37|17093.37|17081.47|17081.47|17093.37|17093.37|17081.47|17081.47|0
1625145390000|2021-07-01 13:16:30|17097.34|17097.34|17088.47|17088.47|17097.34|17097.34|17084.27|17084.27|0
1625145410000|2021-07-01 13:16:50|17104.33|17104.33|17088.47|17088.47|17104.33|17104.33|17088.47|17088.47|0
1625145430000|2021-07-01 13:17:10|17092.44|17092.44|17088.47|17088.47|17092.44|17092.44|17088.47|17088.47|0
1625145440000|2021-07-01 13:17:20|17112.26|17112.26|17088.47|17088.47|17112.26|17112.26|17088.47|17088.47|0
1625145450000|2021-07-01 13:17:30|17100.37|17100.37|17108.3|17108.3|17108.3|17108.3|17088.47|17088.47|0
1625145460000|2021-07-01 13:17:40|17112.5|17112.5|17112.5|17112.5|17112.5|17112.5|17112.5|17112.5|0
1625145480000|2021-07-01 13:18:00|17116.46|17116.46|17148.18|17148.18|17148.18|17148.18|17116.46|17116.46|0
1625145490000|2021-07-01 13:18:10|17149.58|17149.58|17149.58|17149.58|17149.58|17149.58|17149.58|17149.58|0
1625145510000|2021-07-01 13:18:30|17146.78|17146.78|17146.78|17146.78|17146.78|17146.78|17146.78|17146.78|0
1625145550000|2021-07-01 13:19:10|17158.68|17158.68|17158.68|17158.68|17158.68|17158.68|17158.68|17158.68|0
1625145600000|2021-07-01 13:20:00|17182.47|17182.47|17195.77|17195.77|17219.56|17219.56|17182.47|17182.47|0
1625145610000|2021-07-01 13:20:10|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|0
1625145660000|2021-07-01 13:21:00|17189|17189|17189|17189|17189|17189|17189|17189|0
1625145710000|2021-07-01 13:21:50|17196.93|17196.93|17196.93|17196.93|17196.93|17196.93|17196.93|17196.93|0
1625145720000|2021-07-01 13:22:00|17195.53|17195.53|17195.53|17195.53|17195.53|17195.53|17195.53|17195.53|0
1625145730000|2021-07-01 13:22:10|17187.6|17187.6|17186.45|17186.45|17187.6|17187.6|17186.45|17186.45|0
1625145760000|2021-07-01 13:22:40|17185.3|17185.3|17185.3|17185.3|17186.45|17186.45|17185.3|17185.3|0
1625145770000|2021-07-01 13:22:50|17184.16|17184.16|17184.16|17184.16|17184.16|17184.16|17184.16|17184.16|0
1625145780000|2021-07-01 13:23:00|17185.3|17185.3|17185.3|17185.3|17185.3|17185.3|17185.3|17185.3|0
1625145790000|2021-07-01 13:23:10|17169.44|17169.44|17153.58|17153.58|17169.44|17169.44|17153.58|17153.58|0
1625145800000|2021-07-01 13:23:20|17133.76|17133.76|17133.76|17133.76|17133.76|17133.76|17133.76|17133.76|0
1625145810000|2021-07-01 13:23:30|17153.58|17153.58|17153.58|17153.58|17153.58|17153.58|17153.58|17153.58|0
1625145830000|2021-07-01 13:23:50|17155.88|17155.88|17155.88|17155.88|17155.88|17155.88|17155.88|17155.88|0
1625145840000|2021-07-01 13:24:00|17157.03|17157.03|17162.4|17162.4|17162.4|17162.4|17157.03|17157.03|0
1625145850000|2021-07-01 13:24:10|17165.19|17165.19|17165.19|17165.19|17165.19|17165.19|17165.19|17165.19|0
1625145950000|2021-07-01 13:25:50|17173.12|17173.12|17173.12|17173.12|17173.12|17173.12|17173.12|17173.12|0
1625145960000|2021-07-01 13:26:00|17169.16|17169.16|17169.16|17169.16|17169.16|17169.16|17169.16|17169.16|0
1625146080000|2021-07-01 13:28:00|17165.19|17165.19|17161.23|17161.23|17165.19|17165.19|17161.23|17161.23|0
1625146170000|2021-07-01 13:29:30|17164.03|17164.03|17164.03|17164.03|17164.03|17164.03|17164.03|17164.03|0
1625146180000|2021-07-01 13:29:40|17165.43|17165.43|17164.03|17164.03|17165.43|17165.43|17164.03|17164.03|0
1625146190000|2021-07-01 13:29:50|17162.63|17162.63|17162.63|17162.63|17162.63|17162.63|17162.63|17162.63|0
1625146200000|2021-07-01 13:30:00|17164.03|17164.03|17164.03|17164.03|17164.03|17164.03|17164.03|17164.03|0
1625146210000|2021-07-01 13:30:10|17165.18|17165.18|17165.18|17165.18|17165.18|17165.18|17165.18|17165.18|0
1625146230000|2021-07-01 13:30:30|17166.58|17166.58|17158.88|17158.88|17170.78|17170.78|17158.88|17158.88|0
1625146250000|2021-07-01 13:30:50|17157.73|17157.73|17157.73|17157.73|17157.73|17157.73|17157.73|17157.73|0
1625146260000|2021-07-01 13:31:00|17159.13|17159.13|17159.13|17159.13|17159.13|17159.13|17159.13|17159.13|0
1625146290000|2021-07-01 13:31:30|17156.33|17156.33|17156.33|17156.33|17156.33|17156.33|17156.33|17156.33|0
1625146380000|2021-07-01 13:33:00|17164.26|17164.26|17164.26|17164.26|17164.26|17164.26|17164.26|17164.26|0
1625146390000|2021-07-01 13:33:10|17161.46|17161.46|17164.26|17164.26|17164.26|17164.26|17161.46|17161.46|0
1625146400000|2021-07-01 13:33:20|17162.86|17162.86|17162.86|17162.86|17162.86|17162.86|17162.86|17162.86|0
1625146420000|2021-07-01 13:33:40|17161.46|17161.46|17173.36|17173.36|17173.36|17173.36|17161.46|17161.46|0
1625146440000|2021-07-01 13:34:00|17171.96|17171.96|17170.56|17170.56|17171.96|17171.96|17170.56|17170.56|0
1625146450000|2021-07-01 13:34:10|17169.41|17169.41|17169.41|17169.41|17169.41|17169.41|17169.41|17169.41|0
1625146460000|2021-07-01 13:34:20|17170.81|17170.81|17170.81|17170.81|17170.81|17170.81|17170.81|17170.81|0
1625146480000|2021-07-01 13:34:40|17172.21|17172.21|17160.31|17160.31|17172.21|17172.21|17160.31|17160.31|0
1625146510000|2021-07-01 13:35:10|17157.51|17157.51|17157.51|17157.51|17157.51|17157.51|17157.51|17157.51|0
1625146540000|2021-07-01 13:35:40|17149.58|17149.58|17149.58|17149.58|17149.58|17149.58|17149.58|17149.58|0
1625146640000|2021-07-01 13:37:20|17153.55|17153.55|17153.55|17153.55|17153.55|17153.55|17153.55|17153.55|0
1625146650000|2021-07-01 13:37:30|17152.15|17152.15|17152.15|17152.15|17152.15|17152.15|17152.15|17152.15|0
1625146660000|2021-07-01 13:37:40|17150.75|17150.75|17150.75|17150.75|17150.75|17150.75|17150.75|17150.75|0
1625146680000|2021-07-01 13:38:00|17149.35|17149.35|17149.35|17149.35|17149.35|17149.35|17149.35|17149.35|0
1625146690000|2021-07-01 13:38:10|17153.32|17153.32|17153.32|17153.32|17153.32|17153.32|17153.32|17153.32|0
1625146720000|2021-07-01 13:38:40|17154.71|17154.71|17162.65|17162.65|17162.65|17162.65|17154.71|17154.71|0
1625146730000|2021-07-01 13:38:50|17164.04|17164.04|17164.04|17164.04|17164.04|17164.04|17164.04|17164.04|0
1625146740000|2021-07-01 13:39:00|17166.84|17166.84|17166.84|17166.84|17166.84|17166.84|17166.84|17166.84|0
1625146770000|2021-07-01 13:39:30|17165.44|17165.44|17164.04|17164.04|17165.44|17165.44|17164.04|17164.04|0
1625146840000|2021-07-01 13:40:40|17156.11|17156.11|17156.11|17156.11|17156.11|17156.11|17156.11|17156.11|0
1625146850000|2021-07-01 13:40:50|17154.97|17154.97|17154.97|17154.97|17154.97|17154.97|17154.97|17154.97|0
1625146860000|2021-07-01 13:41:00|17150.77|17150.77|17150.77|17150.77|17150.77|17150.77|17150.77|17150.77|0
1625146910000|2021-07-01 13:41:50|17146.8|17146.8|17146.8|17146.8|17146.8|17146.8|17146.8|17146.8|0
1625146940000|2021-07-01 13:42:20|17148.2|17148.2|17148.2|17148.2|17148.2|17148.2|17148.2|17148.2|0
1625146950000|2021-07-01 13:42:30|17149.6|17149.6|17149.6|17149.6|17149.6|17149.6|17149.6|17149.6|0
1625147100000|2021-07-01 13:45:00|17152.4|17152.4|17152.4|17152.4|17152.4|17152.4|17152.4|17152.4|0
1625147110000|2021-07-01 13:45:10|17156.36|17156.36|17160.06|17160.06|17160.06|17160.06|17156.36|17156.36|0
1625147130000|2021-07-01 13:45:30|17158.91|17158.91|17158.91|17158.91|17158.91|17158.91|17158.91|17158.91|0
1625147160000|2021-07-01 13:46:00|17160.31|17160.31|17163.11|17163.11|17163.11|17163.11|17160.31|17160.31|0
1625147190000|2021-07-01 13:46:30|17164.51|17164.51|17164.51|17164.51|17164.51|17164.51|17164.51|17164.51|0
1625147200000|2021-07-01 13:46:40|17167.31|17167.31|17167.31|17167.31|17167.31|17167.31|17167.31|17167.31|0
1625147210000|2021-07-01 13:46:50|17171.28|17171.28|17171.28|17171.28|17171.28|17171.28|17171.28|17171.28|0
1625147220000|2021-07-01 13:47:00|17179.67|17179.67|17178.27|17178.27|17179.67|17179.67|17178.27|17178.27|0
1625147230000|2021-07-01 13:47:10|17179.67|17179.67|17179.67|17179.67|17179.67|17179.67|17179.67|17179.67|0
1625147240000|2021-07-01 13:47:20|17187.6|17187.6|17187.6|17187.6|17187.6|17187.6|17187.6|17187.6|0
1625147250000|2021-07-01 13:47:30|17191.57|17191.57|17191.57|17191.57|17191.57|17191.57|17191.57|17191.57|0
1625147260000|2021-07-01 13:47:40|17195.77|17195.77|17195.77|17195.77|17195.77|17195.77|17195.77|17195.77|0
1625147280000|2021-07-01 13:48:00|17192.97|17192.97|17192.97|17192.97|17192.97|17192.97|17192.97|17192.97|0
1625147290000|2021-07-01 13:48:10|17194.12|17194.12|17194.12|17194.12|17194.12|17194.12|17194.12|17194.12|0
1625147310000|2021-07-01 13:48:30|17192.72|17192.72|17188.75|17188.75|17192.72|17192.72|17188.75|17188.75|0
1625147320000|2021-07-01 13:48:40|17184.79|17184.79|17192.72|17192.72|17192.72|17192.72|17184.79|17184.79|0
1625147340000|2021-07-01 13:49:00|17195.52|17195.52|17198.32|17198.32|17198.32|17198.32|17195.52|17195.52|0
1625147370000|2021-07-01 13:49:30|17202.28|17202.28|17202.28|17202.28|17202.28|17202.28|17202.28|17202.28|0
1625147400000|2021-07-01 13:50:00|17203.68|17203.68|17205.08|17205.08|17207.88|17207.88|17203.68|17203.68|0
1625147460000|2021-07-01 13:51:00|17206.48|17206.48|17206.48|17206.48|17206.48|17206.48|17206.48|17206.48|0
1625147470000|2021-07-01 13:51:10|17205.08|17205.08|17209.05|17209.05|17209.05|17209.05|17205.08|17205.08|0
1625147480000|2021-07-01 13:51:20|17206.25|17206.25|17202.28|17202.28|17206.25|17206.25|17202.28|17202.28|0
1625147490000|2021-07-01 13:51:30|17198.32|17198.32|17195.52|17195.52|17198.32|17198.32|17195.52|17195.52|0
1625147500000|2021-07-01 13:51:40|17203.45|17203.45|17203.45|17203.45|17203.45|17203.45|17203.45|17203.45|0
1625147520000|2021-07-01 13:52:00|17202.3|17202.3|17202.3|17202.3|17202.3|17202.3|17202.3|17202.3|0
1625147610000|2021-07-01 13:53:30|17198.33|17198.33|17202.3|17202.3|17202.3|17202.3|17198.33|17198.33|0
1625147620000|2021-07-01 13:53:40|17200.9|17200.9|17203.7|17203.7|17203.7|17203.7|17199.5|17199.5|0
1625147630000|2021-07-01 13:53:50|17205.1|17205.1|17205.1|17205.1|17205.1|17205.1|17205.1|17205.1|0
1625147640000|2021-07-01 13:54:00|17207.9|17207.9|17207.9|17207.9|17207.9|17207.9|17207.9|17207.9|0
1625147680000|2021-07-01 13:54:40|17206.5|17206.5|17206.5|17206.5|17206.5|17206.5|17206.5|17206.5|0
1625147700000|2021-07-01 13:55:00|17210.46|17210.46|17210.46|17210.46|17210.46|17210.46|17210.46|17210.46|0
1625147740000|2021-07-01 13:55:40|17214.66|17214.66|17214.66|17214.66|17214.66|17214.66|17214.66|17214.66|0
1625147800000|2021-07-01 13:56:40|17210.69|17210.69|17210.69|17210.69|17210.69|17210.69|17210.69|17210.69|0
1625147820000|2021-07-01 13:57:00|17213.49|17213.49|17212.09|17212.09|17213.49|17213.49|17212.09|17212.09|0
1625147830000|2021-07-01 13:57:10|17216.06|17216.06|17216.06|17216.06|17216.06|17216.06|17216.06|17216.06|0
1625147840000|2021-07-01 13:57:20|17217.46|17217.46|17217.21|17217.21|17218.61|17218.61|17217.21|17217.21|0
1625147870000|2021-07-01 13:57:50|17213.24|17213.24|17213.24|17213.24|17213.24|17213.24|17213.24|17213.24|0
1625147900000|2021-07-01 13:58:20|17209.28|17209.28|17209.28|17209.28|17209.28|17209.28|17209.28|17209.28|0
1625147910000|2021-07-01 13:58:30|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|0
1625147920000|2021-07-01 13:58:40|17214.64|17214.64|17214.64|17214.64|17214.64|17214.64|17214.64|17214.64|0
1625147930000|2021-07-01 13:58:50|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|0
1625147960000|2021-07-01 13:59:20|17213.48|17213.48|17213.48|17213.48|17213.48|17213.48|17213.48|17213.48|0
1625148000000|2021-07-01 14:00:00|17212.08|17212.08|17212.08|17212.08|17212.08|17212.08|17212.08|17212.08|0
1625148040000|2021-07-01 14:00:40|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|0
1625148120000|2021-07-01 14:02:00|17214.64|17214.64|17216.04|17216.04|17216.04|17216.04|17214.64|17214.64|0
1625148130000|2021-07-01 14:02:10|17217.19|17217.19|17217.19|17217.19|17217.19|17217.19|17217.19|17217.19|0
1625148140000|2021-07-01 14:02:20|17221.16|17221.16|17221.16|17221.16|17221.16|17221.16|17221.16|17221.16|0
1625148210000|2021-07-01 14:03:30|17217.19|17217.19|17217.19|17217.19|17217.19|17217.19|17217.19|17217.19|0
1625148220000|2021-07-01 14:03:40|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|0
1625148230000|2021-07-01 14:03:50|17222.56|17222.56|17222.56|17222.56|17222.56|17222.56|17222.56|17222.56|0
1625148320000|2021-07-01 14:05:20|17218.36|17218.36|17218.36|17218.36|17218.36|17218.36|17218.36|17218.36|0
1625148390000|2021-07-01 14:06:30|17219.76|17219.76|17221.16|17221.16|17221.16|17221.16|17219.76|17219.76|0
1625148400000|2021-07-01 14:06:40|17225.36|17225.36|17225.36|17225.36|17225.36|17225.36|17225.36|17225.36|0
1625148420000|2021-07-01 14:07:00|17222.56|17222.56|17223.96|17223.96|17223.96|17223.96|17222.56|17222.56|0
1625148510000|2021-07-01 14:08:30|17229.07|17229.07|17227.9|17227.9|17229.07|17229.07|17227.9|17227.9|0
1625148600000|2021-07-01 14:10:00|17229.3|17229.3|17230.7|17230.7|17230.7|17230.7|17229.3|17229.3|0
1625148610000|2021-07-01 14:10:10|17238.63|17238.63|17233.5|17233.5|17245.4|17245.4|17230.7|17230.7|0
1625148620000|2021-07-01 14:10:20|17237.47|17237.47|17237.47|17237.47|17237.47|17237.47|17233.5|17233.5|0
1625148630000|2021-07-01 14:10:30|17231.87|17231.87|17231.87|17231.87|17231.87|17231.87|17231.87|17231.87|0
1625148660000|2021-07-01 14:11:00|17223.94|17223.94|17223.94|17223.94|17223.94|17223.94|17223.94|17223.94|0
1625148750000|2021-07-01 14:12:30|17231.87|17231.87|17231.87|17231.87|17231.87|17231.87|17231.87|17231.87|0
1625148780000|2021-07-01 14:13:00|17234.67|17234.67|17234.67|17234.67|17234.67|17234.67|17234.67|17234.67|0
1625148790000|2021-07-01 14:13:10|17237.47|17237.47|17238.87|17238.87|17238.87|17238.87|17237.47|17237.47|0
1625148800000|2021-07-01 14:13:20|17234.9|17234.9|17234.9|17234.9|17234.9|17234.9|17234.9|17234.9|0
1625148860000|2021-07-01 14:14:20|17239.1|17239.1|17239.1|17239.1|17243.07|17243.07|17239.1|17239.1|0
1625148890000|2021-07-01 14:14:50|17241.9|17241.9|17241.9|17241.9|17241.9|17241.9|17241.9|17241.9|0
1625148900000|2021-07-01 14:15:00|17243.3|17243.3|17243.3|17243.3|17243.3|17243.3|17243.3|17243.3|0
1625148910000|2021-07-01 14:15:10|17252.63|17252.63|17252.63|17252.63|17252.63|17252.63|17252.63|17252.63|0
1625148930000|2021-07-01 14:15:30|17251.23|17251.23|17251.23|17251.23|17251.23|17251.23|17251.23|17251.23|0
1625148940000|2021-07-01 14:15:40|17243.3|17243.3|17243.3|17243.3|17243.3|17243.3|17243.3|17243.3|0
1625148970000|2021-07-01 14:16:10|17247.26|17247.26|17243.3|17243.3|17247.26|17247.26|17243.3|17243.3|0
1625149000000|2021-07-01 14:16:40|17249.83|17249.83|17249.83|17249.83|17249.83|17249.83|17249.83|17249.83|0
1625149020000|2021-07-01 14:17:00|17247.03|17247.03|17247.03|17247.03|17247.03|17247.03|17247.03|17247.03|0
1625149040000|2021-07-01 14:17:20|17245.63|17245.63|17245.63|17245.63|17245.63|17245.63|17245.63|17245.63|0
1625149050000|2021-07-01 14:17:30|17242.83|17242.83|17242.83|17242.83|17242.83|17242.83|17242.83|17242.83|0
1625149070000|2021-07-01 14:17:50|17241.68|17241.68|17241.68|17241.68|17241.68|17241.68|17241.68|17241.68|0
1625149100000|2021-07-01 14:18:20|17244.48|17244.48|17244.48|17244.48|17244.48|17244.48|17244.48|17244.48|0
1625149150000|2021-07-01 14:19:10|17236.55|17236.55|17236.55|17236.55|17236.55|17236.55|17236.55|17236.55|0
1625149260000|2021-07-01 14:21:00|17232.35|17232.35|17232.35|17232.35|17232.35|17232.35|17232.35|17232.35|0
1625149270000|2021-07-01 14:21:10|17229.55|17229.55|17228.15|17228.15|17229.55|17229.55|17228.15|17228.15|0
1625149290000|2021-07-01 14:21:30|17227.01|17227.01|17227.01|17227.01|17227.01|17227.01|17227.01|17227.01|0
1625149300000|2021-07-01 14:21:40|17228.4|17228.4|17228.4|17228.4|17228.4|17228.4|17228.4|17228.4|0
1625149330000|2021-07-01 14:22:10|17229.8|17229.8|17229.8|17229.8|17229.8|17229.8|17229.8|17229.8|0
1625149340000|2021-07-01 14:22:20|17233.77|17233.77|17237.73|17237.73|17237.73|17237.73|17233.77|17233.77|0
1625149360000|2021-07-01 14:22:40|17243.33|17243.33|17243.33|17243.33|17243.33|17243.33|17243.33|17243.33|0
1625149370000|2021-07-01 14:22:50|17251.26|17251.26|17251.26|17251.26|17251.26|17251.26|17251.26|17251.26|0
1625149440000|2021-07-01 14:24:00|17248.46|17248.46|17247.06|17247.06|17248.46|17248.46|17247.06|17247.06|0
1625149460000|2021-07-01 14:24:20|17243.1|17243.1|17243.1|17243.1|17243.1|17243.1|17243.1|17243.1|0
1625149490000|2021-07-01 14:24:50|17247.06|17247.06|17247.06|17247.06|17247.06|17247.06|17247.06|17247.06|0
1625149570000|2021-07-01 14:26:10|17244.27|17244.27|17244.27|17244.27|17244.27|17244.27|17244.27|17244.27|0
1625149600000|2021-07-01 14:26:40|17236.34|17236.34|17236.34|17236.34|17236.34|17236.34|17234.94|17234.94|0
1625149610000|2021-07-01 14:26:50|17235.19|17235.19|17235.19|17235.19|17235.19|17235.19|17235.19|17235.19|0
1625149630000|2021-07-01 14:27:10|17236.34|17236.34|17236.34|17236.34|17236.34|17236.34|17236.34|17236.34|0
1625149680000|2021-07-01 14:28:00|17234.94|17234.94|17234.94|17234.94|17234.94|17234.94|17234.94|17234.94|0
1625149700000|2021-07-01 14:28:20|17230.74|17230.74|17230.74|17230.74|17230.74|17230.74|17230.74|17230.74|0
1625149840000|2021-07-01 14:30:40|17226.54|17226.54|17223.74|17223.74|17226.54|17226.54|17223.74|17223.74|0
1625149920000|2021-07-01 14:32:00|17207.88|17207.88|17198.32|17198.32|17207.88|17207.88|17198.32|17198.32|0
1625149960000|2021-07-01 14:32:40|17196.92|17196.92|17198.32|17198.32|17198.32|17198.32|17196.92|17196.92|0
1625150000000|2021-07-01 14:33:20|17201.11|17201.11|17201.11|17201.11|17201.11|17201.11|17201.11|17201.11|0
1625150060000|2021-07-01 14:34:20|17205.08|17205.08|17205.08|17205.08|17205.08|17205.08|17205.08|17205.08|0
1625150080000|2021-07-01 14:34:40|17209.05|17209.05|17205.08|17205.08|17209.05|17209.05|17205.08|17205.08|0
1625150170000|2021-07-01 14:36:10|17206.48|17206.48|17206.48|17206.48|17206.48|17206.48|17206.48|17206.48|0
1625150190000|2021-07-01 14:36:30|17207.88|17207.88|17207.88|17207.88|17207.88|17207.88|17207.88|17207.88|0
1625150210000|2021-07-01 14:36:50|17211.84|17211.84|17211.84|17211.84|17211.84|17211.84|17211.84|17211.84|0
1625150230000|2021-07-01 14:37:10|17213.24|17213.24|17217.21|17217.21|17217.21|17217.21|17213.24|17213.24|0
1625150290000|2021-07-01 14:38:10|17213.24|17213.24|17213.24|17213.24|17213.24|17213.24|17213.24|17213.24|0
1625150320000|2021-07-01 14:38:40|17218.84|17218.84|17218.84|17218.84|17218.84|17218.84|17218.84|17218.84|0
1625150330000|2021-07-01 14:38:50|17222.81|17222.81|17222.81|17222.81|17222.81|17222.81|17222.81|17222.81|0
1625150360000|2021-07-01 14:39:20|17218.84|17218.84|17218.84|17218.84|17218.84|17218.84|17218.84|17218.84|0
1625150390000|2021-07-01 14:39:50|17220.24|17220.24|17220.24|17220.24|17220.24|17220.24|17220.24|17220.24|0
1625150400000|2021-07-01 14:40:00|17218.84|17218.84|17213.48|17213.48|17220.24|17220.24|17213.48|17213.48|0
1625150410000|2021-07-01 14:40:10|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|0
1625150420000|2021-07-01 14:40:20|17213.48|17213.48|17214.88|17214.88|17214.88|17214.88|17213.48|17213.48|0
1625150430000|2021-07-01 14:40:30|17213.48|17213.48|17217.44|17217.44|17217.44|17217.44|17213.48|17213.48|0
1625150440000|2021-07-01 14:40:40|17221.41|17221.41|17221.41|17221.41|17221.41|17221.41|17221.41|17221.41|0
1625150450000|2021-07-01 14:40:50|17224.21|17224.21|17224.21|17224.21|17224.21|17224.21|17224.21|17224.21|0
1625150490000|2021-07-01 14:41:30|17232.14|17232.14|17232.14|17232.14|17232.14|17232.14|17232.14|17232.14|0
1625150520000|2021-07-01 14:42:00|17233.54|17233.54|17234.94|17234.94|17234.94|17234.94|17233.54|17233.54|0
1625150550000|2021-07-01 14:42:30|17236.34|17236.34|17236.34|17236.34|17236.34|17236.34|17236.34|17236.34|0
1625150590000|2021-07-01 14:43:10|17237.48|17237.48|17237.48|17237.48|17237.48|17237.48|17237.48|17237.48|0
1625150690000|2021-07-01 14:44:50|17238.88|17238.88|17240.28|17240.28|17240.28|17240.28|17238.88|17238.88|0
1625150700000|2021-07-01 14:45:00|17241.43|17241.43|17249.36|17249.36|17249.36|17249.36|17241.43|17241.43|0
1625150720000|2021-07-01 14:45:20|17254.73|17254.73|17255.88|17255.88|17255.88|17255.88|17254.73|17254.73|0
1625150770000|2021-07-01 14:46:10|17257.28|17257.28|17257.28|17257.28|17257.28|17257.28|17257.28|17257.28|0
1625150820000|2021-07-01 14:47:00|17253.31|17253.31|17253.31|17253.31|17253.31|17253.31|17253.31|17253.31|0
1625150840000|2021-07-01 14:47:20|17251.91|17251.91|17251.91|17251.91|17251.91|17251.91|17251.91|17251.91|0
1625150860000|2021-07-01 14:47:40|17250.51|17250.51|17247.71|17247.71|17250.51|17250.51|17247.71|17247.71|0
1625150880000|2021-07-01 14:48:00|17243.75|17243.75|17239.78|17239.78|17243.75|17243.75|17239.78|17239.78|0
1625150900000|2021-07-01 14:48:20|17238.63|17238.63|17238.63|17238.63|17238.63|17238.63|17238.63|17238.63|0
1625150950000|2021-07-01 14:49:10|17237.23|17237.23|17233.27|17233.27|17237.23|17237.23|17233.27|17233.27|0
1625150970000|2021-07-01 14:49:30|17231.87|17231.87|17231.87|17231.87|17231.87|17231.87|17231.87|17231.87|0
1625151000000|2021-07-01 14:50:00|17230.72|17230.72|17230.72|17230.72|17230.72|17230.72|17230.72|17230.72|0
1625151060000|2021-07-01 14:51:00|17234.69|17234.69|17234.69|17234.69|17234.69|17234.69|17234.69|17234.69|0
1625151240000|2021-07-01 14:54:00|17238.65|17238.65|17242.62|17242.62|17242.62|17242.62|17238.65|17238.65|0
1625151270000|2021-07-01 14:54:30|17244.02|17244.02|17244.02|17244.02|17244.02|17244.02|17244.02|17244.02|0
1625151300000|2021-07-01 14:55:00|17245.41|17245.41|17245.41|17245.41|17245.41|17245.41|17245.41|17245.41|0
1625151320000|2021-07-01 14:55:20|17249.38|17249.38|17249.38|17249.38|17249.38|17249.38|17249.38|17249.38|0
1625151340000|2021-07-01 14:55:40|17250.78|17250.78|17250.78|17250.78|17250.78|17250.78|17250.78|17250.78|0
1625151360000|2021-07-01 14:56:00|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|0
1625151370000|2021-07-01 14:56:10|17253.58|17253.58|17257.54|17257.54|17257.54|17257.54|17253.58|17253.58|0
1625151430000|2021-07-01 14:57:10|17256.14|17256.14|17256.14|17256.14|17256.14|17256.14|17256.14|17256.14|0
1625151440000|2021-07-01 14:57:20|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|17252.18|0
1625151530000|2021-07-01 14:58:50|17248.21|17248.21|17248.21|17248.21|17248.21|17248.21|17248.21|17248.21|0
1625151600000|2021-07-01 15:00:00|17249.61|17249.61|17249.61|17249.61|17249.61|17249.61|17249.61|17249.61|0
1625151630000|2021-07-01 15:00:30|17248.21|17248.21|17248.21|17248.21|17248.21|17248.21|17248.21|17248.21|0
1625151660000|2021-07-01 15:01:00|17244.02|17244.02|17245.41|17245.41|17245.41|17245.41|17244.02|17244.02|0
1625151670000|2021-07-01 15:01:10|17244.02|17244.02|17244.02|17244.02|17244.02|17244.02|17244.02|17244.02|0
1625151680000|2021-07-01 15:01:20|17247.98|17247.98|17247.98|17247.98|17247.98|17247.98|17247.98|17247.98|0
1625151800000|2021-07-01 15:03:20|17245.18|17245.18|17245.18|17245.18|17245.18|17245.18|17245.18|17245.18|0
1625151890000|2021-07-01 15:04:50|17246.58|17246.58|17246.58|17246.58|17246.58|17246.58|17246.58|17246.58|0
1625151900000|2021-07-01 15:05:00|17250.55|17250.55|17250.55|17250.55|17250.55|17250.55|17250.55|17250.55|0
1625151930000|2021-07-01 15:05:30|17249.15|17249.15|17249.15|17249.15|17249.15|17249.15|17249.15|17249.15|0
1625151950000|2021-07-01 15:05:50|17250.55|17250.55|17250.55|17250.55|17250.55|17250.55|17250.55|17250.55|0
1625151980000|2021-07-01 15:06:20|17251.7|17251.7|17251.7|17251.7|17251.7|17251.7|17251.7|17251.7|0
1625152020000|2021-07-01 15:07:00|17250.3|17250.3|17250.3|17250.3|17250.3|17250.3|17250.3|17250.3|0
1625152060000|2021-07-01 15:07:40|17251.45|17251.45|17251.45|17251.45|17251.45|17251.45|17251.45|17251.45|0
1625152070000|2021-07-01 15:07:50|17250.05|17250.05|17250.05|17250.05|17250.05|17250.05|17250.05|17250.05|0
1625152080000|2021-07-01 15:08:00|17251.45|17251.45|17252.84|17252.84|17252.84|17252.84|17250.05|17250.05|0
1625152160000|2021-07-01 15:09:20|17251.45|17251.45|17239.55|17239.55|17251.45|17251.45|17239.55|17239.55|0
1625152220000|2021-07-01 15:10:20|17235.58|17235.58|17235.58|17235.58|17235.58|17235.58|17235.58|17235.58|0
1625152260000|2021-07-01 15:11:00|17231.62|17231.62|17230.22|17230.22|17231.62|17231.62|17230.22|17230.22|0
1625152350000|2021-07-01 15:12:30|17226.25|17226.25|17226.25|17226.25|17226.25|17226.25|17226.25|17226.25|0
1625152360000|2021-07-01 15:12:40|17222.29|17222.29|17222.29|17222.29|17222.29|17222.29|17222.29|17222.29|0
1625152430000|2021-07-01 15:13:50|17220.89|17220.89|17220.89|17220.89|17220.89|17220.89|17220.89|17220.89|0
1625152440000|2021-07-01 15:14:00|17212.96|17212.96|17212.96|17212.96|17212.96|17212.96|17212.96|17212.96|0
1625152510000|2021-07-01 15:15:10|17216.92|17216.92|17216.92|17216.92|17216.92|17216.92|17216.92|17216.92|0
1625152570000|2021-07-01 15:16:10|17215.52|17215.52|17215.52|17215.52|17215.52|17215.52|17215.52|17215.52|0
1625152580000|2021-07-01 15:16:20|17214.13|17214.13|17214.13|17214.13|17214.13|17214.13|17214.13|17214.13|0
1625152630000|2021-07-01 15:17:10|17210.16|17210.16|17211.56|17211.56|17211.56|17211.56|17210.16|17210.16|0
1625152660000|2021-07-01 15:17:40|17210.41|17210.41|17210.41|17210.41|17210.41|17210.41|17210.41|17210.41|0
1625152670000|2021-07-01 15:17:50|17209.01|17209.01|17209.01|17209.01|17209.01|17209.01|17209.01|17209.01|0
1625152680000|2021-07-01 15:18:00|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|0
1625152750000|2021-07-01 15:19:10|17206.2|17206.2|17203.4|17203.4|17206.2|17206.2|17203.4|17203.4|0
1625152810000|2021-07-01 15:20:10|17199.43|17199.43|17195.23|17195.23|17199.43|17199.43|17195.23|17195.23|0
1625152830000|2021-07-01 15:20:30|17196.63|17196.63|17196.63|17196.63|17196.63|17196.63|17196.63|17196.63|0
1625152920000|2021-07-01 15:22:00|17198.03|17198.03|17193.83|17193.83|17198.03|17198.03|17193.83|17193.83|0
1625152970000|2021-07-01 15:22:50|17197.8|17197.8|17204.8|17204.8|17204.8|17204.8|17197.8|17197.8|0
1625152980000|2021-07-01 15:23:00|17206.2|17206.2|17206.2|17206.2|17206.2|17206.2|17206.2|17206.2|0
1625153020000|2021-07-01 15:23:40|17204.8|17204.8|17204.8|17204.8|17204.8|17204.8|17204.8|17204.8|0
1625153060000|2021-07-01 15:24:20|17206.2|17206.2|17206.2|17206.2|17206.2|17206.2|17206.2|17206.2|0
1625153070000|2021-07-01 15:24:30|17207.59|17207.59|17207.59|17207.59|17207.59|17207.59|17207.59|17207.59|0
1625153080000|2021-07-01 15:24:40|17206.2|17206.2|17206.2|17206.2|17206.2|17206.2|17206.2|17206.2|0
1625153090000|2021-07-01 15:24:50|17202.23|17202.23|17202.23|17202.23|17202.23|17202.23|17202.23|17202.23|0
1625153190000|2021-07-01 15:26:30|17199.93|17199.93|17199.93|17199.93|17199.93|17199.93|17199.93|17199.93|0
1625153230000|2021-07-01 15:27:10|17203.9|17203.9|17203.9|17203.9|17203.9|17203.9|17203.9|17203.9|0
1625153250000|2021-07-01 15:27:30|17205.05|17205.05|17205.05|17205.05|17205.05|17205.05|17205.05|17205.05|0
1625153280000|2021-07-01 15:28:00|17206.2|17206.2|17206.2|17206.2|17206.2|17206.2|17206.2|17206.2|0
1625153290000|2021-07-01 15:28:10|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|0
1625153320000|2021-07-01 15:28:40|17206.2|17206.2|17211.79|17211.79|17211.79|17211.79|17206.2|17206.2|0
1625153330000|2021-07-01 15:28:50|17213.19|17213.19|17215.74|17215.74|17215.74|17215.74|17213.19|17213.19|0
1625153340000|2021-07-01 15:29:00|17219.71|17219.71|17220.86|17220.86|17220.86|17220.86|17219.71|17219.71|0
1625153350000|2021-07-01 15:29:10|17216.89|17216.89|17216.89|17216.89|17216.89|17216.89|17216.89|17216.89|0
1625153370000|2021-07-01 15:29:30|17212.93|17212.93|17212.93|17212.93|17212.93|17212.93|17212.93|17212.93|0
1625153380000|2021-07-01 15:29:40|17218.52|17218.52|17225.04|17225.04|17229|17229|17218.52|17218.52|0
1625153390000|2021-07-01 15:29:50|17226.19|17226.19|17228.75|17228.75|17232.95|17232.95|17226.19|17226.19|0
1625210110000|2021-07-02 07:15:10|17314.2|17314.2|17310.23|17310.23|17314.2|17314.2|17310.23|17310.23|0
1625210130000|2021-07-02 07:15:30|17314.43|17314.43|17313.03|17313.03|17314.43|17314.43|17313.03|17313.03|0
1625210160000|2021-07-02 07:16:00|17314.18|17314.18|17334.01|17334.01|17334.01|17334.01|17314.18|17314.18|0
1625210330000|2021-07-02 07:18:50|17335.41|17335.41|17335.41|17335.41|17335.41|17335.41|17335.41|17335.41|0
1625210370000|2021-07-02 07:19:30|17334.01|17334.01|17334.01|17334.01|17334.01|17334.01|17334.01|17334.01|0
1625210420000|2021-07-02 07:20:20|17337.97|17337.97|17337.97|17337.97|17337.97|17337.97|17337.97|17337.97|0
1625210510000|2021-07-02 07:21:50|17341.94|17341.94|17341.94|17341.94|17341.94|17341.94|17341.94|17341.94|0
1625210600000|2021-07-02 07:23:20|17361.76|17361.76|17361.76|17361.76|17361.76|17361.76|17361.76|17361.76|0
1625210630000|2021-07-02 07:23:50|17359.46|17359.46|17359.46|17359.46|17359.46|17359.46|17359.46|17359.46|0
1625210640000|2021-07-02 07:24:00|17343.6|17343.6|17343.6|17343.6|17343.6|17343.6|17343.6|17343.6|0
1625210690000|2021-07-02 07:24:50|17335.67|17335.67|17335.67|17335.67|17335.67|17335.67|17335.67|17335.67|0
1625210850000|2021-07-02 07:27:30|17348.27|17348.27|17348.27|17348.27|17348.27|17348.27|17348.27|17348.27|0
1625210880000|2021-07-02 07:28:00|17372.06|17372.06|17372.06|17372.06|17372.06|17372.06|17372.06|17372.06|0
1625210910000|2021-07-02 07:28:30|17379.99|17379.99|17383.96|17383.96|17383.96|17383.96|17379.99|17379.99|0
1625211020000|2021-07-02 07:30:20|17390.95|17390.95|17390.95|17390.95|17390.95|17390.95|17390.95|17390.95|0
1625211150000|2021-07-02 07:32:30|17389.55|17389.55|17389.55|17389.55|17389.55|17389.55|17389.55|17389.55|0
1625211180000|2021-07-02 07:33:00|17385.59|17385.59|17397.48|17397.48|17397.48|17397.48|17385.59|17385.59|0
1625211210000|2021-07-02 07:33:30|17405.41|17405.41|17405.41|17405.41|17405.41|17405.41|17405.41|17405.41|0
1625211230000|2021-07-02 07:33:50|17393.52|17393.52|17389.55|17389.55|17393.52|17393.52|17389.55|17389.55|0
1625211270000|2021-07-02 07:34:30|17385.59|17385.59|17385.59|17385.59|17389.79|17389.79|17385.59|17385.59|0
1625211290000|2021-07-02 07:34:50|17377.66|17377.66|17377.66|17377.66|17377.66|17377.66|17377.66|17377.66|0
1625211320000|2021-07-02 07:35:20|17373.46|17373.46|17373.46|17373.46|17373.46|17373.46|17373.46|17373.46|0
1625211330000|2021-07-02 07:35:30|17370.66|17370.66|17374.86|17374.86|17374.86|17374.86|17370.66|17370.66|0
1625211340000|2021-07-02 07:35:40|17376.26|17376.26|17373.46|17373.46|17376.26|17376.26|17373.46|17373.46|0
1625211380000|2021-07-02 07:36:20|17372.06|17372.06|17372.06|17372.06|17372.06|17372.06|17372.06|17372.06|0
1625211390000|2021-07-02 07:36:30|17379.99|17379.99|17379.99|17379.99|17379.99|17379.99|17379.99|17379.99|0
1625211400000|2021-07-02 07:36:40|17378.59|17378.59|17382.79|17382.79|17382.79|17382.79|17378.59|17378.59|0
1625211410000|2021-07-02 07:36:50|17374.86|17374.86|17374.86|17374.86|17374.86|17374.86|17374.86|17374.86|0
1625211440000|2021-07-02 07:37:20|17370.89|17370.89|17370.89|17370.89|17370.89|17370.89|17370.89|17370.89|0
1625211470000|2021-07-02 07:37:50|17367.45|17367.45|17367.45|17367.45|17367.45|17367.45|17367.45|17367.45|0
1625211480000|2021-07-02 07:38:00|17371.41|17371.41|17371.41|17371.41|17371.41|17371.41|17371.41|17371.41|0
1625211490000|2021-07-02 07:38:10|17367.21|17367.21|17367.21|17367.21|17367.21|17367.21|17367.21|17367.21|0
1625211500000|2021-07-02 07:38:20|17365.81|17365.81|17365.81|17365.81|17365.81|17365.81|17365.81|17365.81|0
1625211560000|2021-07-02 07:39:20|17363.51|17363.51|17363.51|17363.51|17363.51|17363.51|17363.51|17363.51|0
1625211610000|2021-07-02 07:40:10|17359.55|17359.55|17359.55|17359.55|17359.55|17359.55|17359.55|17359.55|0
1625211620000|2021-07-02 07:40:20|17353.95|17353.95|17355.35|17355.35|17355.35|17355.35|17353.95|17353.95|0
1625211640000|2021-07-02 07:40:40|17366.55|17366.55|17366.55|17366.55|17366.55|17366.55|17366.55|17366.55|0
1625211720000|2021-07-02 07:42:00|17370.51|17370.51|17370.51|17370.51|17370.51|17370.51|17370.51|17370.51|0
1625211850000|2021-07-02 07:44:10|17374.48|17374.48|17374.48|17374.48|17374.48|17374.48|17374.48|17374.48|0
1625211890000|2021-07-02 07:44:50|17378.44|17378.44|17378.44|17378.44|17378.44|17378.44|17378.44|17378.44|0
1625211980000|2021-07-02 07:46:20|17380.74|17380.74|17380.74|17380.74|17380.74|17380.74|17380.74|17380.74|0
1625212000000|2021-07-02 07:46:40|17389.14|17389.14|17387.74|17387.74|17389.14|17389.14|17387.74|17387.74|0
1625212080000|2021-07-02 07:48:00|17395.67|17395.67|17399.87|17399.87|17399.87|17399.87|17395.67|17395.67|0
1625212200000|2021-07-02 07:50:00|17398.47|17398.47|17398.47|17398.47|17398.47|17398.47|17398.47|17398.47|0
1625212210000|2021-07-02 07:50:10|17402.43|17402.43|17402.43|17402.43|17402.43|17402.43|17402.43|17402.43|0
1625212240000|2021-07-02 07:50:40|17405.23|17405.23|17405.23|17405.23|17405.23|17405.23|17405.23|17405.23|0
1625212380000|2021-07-02 07:53:00|17409.43|17409.43|17409.43|17409.43|17409.43|17409.43|17409.43|17409.43|0
1625212500000|2021-07-02 07:55:00|17410.83|17410.83|17410.83|17410.83|17410.83|17410.83|17410.83|17410.83|0
1625212520000|2021-07-02 07:55:20|17408.03|17408.03|17405.23|17405.23|17408.03|17408.03|17405.23|17405.23|0
1625212580000|2021-07-02 07:56:20|17401.27|17401.27|17401.27|17401.27|17401.27|17401.27|17401.27|17401.27|0
1625212650000|2021-07-02 07:57:30|17399.87|17399.87|17391.94|17391.94|17399.87|17399.87|17391.94|17391.94|0
1625212680000|2021-07-02 07:58:00|17387.97|17387.97|17387.97|17387.97|17387.97|17387.97|17387.97|17387.97|0
1625212920000|2021-07-02 08:02:00|17392.17|17392.17|17392.17|17392.17|17392.17|17392.17|17392.17|17392.17|0
1625213010000|2021-07-02 08:03:30|17396.37|17396.37|17396.37|17396.37|17396.37|17396.37|17396.37|17396.37|0
1625213070000|2021-07-02 08:04:30|17388.44|17388.44|17388.44|17388.44|17388.44|17388.44|17388.44|17388.44|0
1625213110000|2021-07-02 08:05:10|17385.64|17385.64|17385.64|17385.64|17385.64|17385.64|17385.64|17385.64|0
1625213130000|2021-07-02 08:05:30|17382.84|17382.84|17382.84|17382.84|17382.84|17382.84|17382.84|17382.84|0
1625213300000|2021-07-02 08:08:20|17381.44|17381.44|17381.44|17381.44|17381.44|17381.44|17381.44|17381.44|0
1625213360000|2021-07-02 08:09:20|17377.48|17377.48|17377.48|17377.48|17377.48|17377.48|17377.48|17377.48|0
1625213370000|2021-07-02 08:09:30|17373.51|17373.51|17373.51|17373.51|17373.51|17373.51|17373.51|17373.51|0
1625213430000|2021-07-02 08:10:30|17369.54|17369.54|17369.54|17369.54|17369.54|17369.54|17369.54|17369.54|0
1625213460000|2021-07-02 08:11:00|17365.35|17365.35|17365.35|17365.35|17365.35|17365.35|17365.35|17365.35|0
1625213500000|2021-07-02 08:11:40|17361.38|17361.38|17357.42|17357.42|17361.38|17361.38|17357.42|17357.42|0
1625213600000|2021-07-02 08:13:20|17353.22|17353.22|17353.22|17353.22|17353.22|17353.22|17353.22|17353.22|0
1625213660000|2021-07-02 08:14:20|17350.42|17350.42|17350.42|17350.42|17350.42|17350.42|17350.42|17350.42|0
1625213680000|2021-07-02 08:14:40|17342.49|17342.49|17342.49|17342.49|17342.49|17342.49|17342.49|17342.49|0
1625213740000|2021-07-02 08:15:40|17346.45|17346.45|17346.45|17346.45|17346.45|17346.45|17346.45|17346.45|0
1625213790000|2021-07-02 08:16:30|17345.3|17345.3|17345.3|17345.3|17345.3|17345.3|17345.3|17345.3|0
1625213890000|2021-07-02 08:18:10|17341.34|17341.34|17341.34|17341.34|17341.34|17341.34|17341.34|17341.34|0
1625213930000|2021-07-02 08:18:50|17337.14|17337.14|17337.14|17337.14|17337.14|17337.14|17337.14|17337.14|0
1625213980000|2021-07-02 08:19:40|17341.11|17341.11|17341.11|17341.11|17341.11|17341.11|17341.11|17341.11|0
1625214030000|2021-07-02 08:20:30|17338.31|17338.31|17338.31|17338.31|17338.31|17338.31|17338.31|17338.31|0
1625214100000|2021-07-02 08:21:40|17336.91|17336.91|17336.91|17336.91|17336.91|17336.91|17336.91|17336.91|0
1625214170000|2021-07-02 08:22:50|17340.87|17340.87|17340.87|17340.87|17340.87|17340.87|17340.87|17340.87|0
1625214400000|2021-07-02 08:26:40|17336.91|17336.91|17336.91|17336.91|17336.91|17336.91|17336.91|17336.91|0
1625214420000|2021-07-02 08:27:00|17340.87|17340.87|17340.87|17340.87|17340.87|17340.87|17340.87|17340.87|0
1625214460000|2021-07-02 08:27:40|17336.91|17336.91|17336.91|17336.91|17336.91|17336.91|17336.91|17336.91|0
1625214510000|2021-07-02 08:28:30|17335.51|17335.51|17335.51|17335.51|17335.51|17335.51|17335.51|17335.51|0
1625214660000|2021-07-02 08:31:00|17334.11|17334.11|17334.11|17334.11|17334.11|17334.11|17334.11|17334.11|0
1625214700000|2021-07-02 08:31:40|17332.96|17332.96|17319.43|17319.43|17332.96|17332.96|17319.43|17319.43|0
1625214730000|2021-07-02 08:32:10|17318.28|17318.28|17317.13|17317.13|17318.28|17318.28|17317.13|17317.13|0
1625214750000|2021-07-02 08:32:30|17321.1|17321.1|17321.1|17321.1|17321.1|17321.1|17321.1|17321.1|0
1625214760000|2021-07-02 08:32:40|17329.03|17329.03|17329.03|17329.03|17329.03|17329.03|17329.03|17329.03|0
1625214770000|2021-07-02 08:32:50|17333.23|17333.23|17333.23|17333.23|17333.23|17333.23|17333.23|17333.23|0
1625214780000|2021-07-02 08:33:00|17334.38|17334.38|17334.38|17334.38|17334.38|17334.38|17334.38|17334.38|0
1625214790000|2021-07-02 08:33:10|17332.98|17332.98|17329.01|17329.01|17332.98|17332.98|17329.01|17329.01|0
1625214820000|2021-07-02 08:33:40|17325.05|17325.05|17325.05|17325.05|17325.05|17325.05|17325.05|17325.05|0
1625214840000|2021-07-02 08:34:00|17323.9|17323.9|17313.18|17313.18|17323.9|17323.9|17313.18|17313.18|0
1625214860000|2021-07-02 08:34:20|17310.38|17310.38|17310.38|17310.38|17310.38|17310.38|17310.38|17310.38|0
1625214870000|2021-07-02 08:34:30|17302.45|17302.45|17302.45|17302.45|17302.45|17302.45|17302.45|17302.45|0
1625214900000|2021-07-02 08:35:00|17299.65|17299.65|17299.65|17299.65|17299.65|17299.65|17299.65|17299.65|0
1625214910000|2021-07-02 08:35:10|17298.26|17298.26|17298.26|17298.26|17298.26|17298.26|17298.26|17298.26|0
1625214950000|2021-07-02 08:35:50|17301.05|17301.05|17301.05|17301.05|17301.05|17301.05|17301.05|17301.05|0
1625215080000|2021-07-02 08:38:00|17305.02|17305.02|17308.98|17308.98|17308.98|17308.98|17305.02|17305.02|0
1625215290000|2021-07-02 08:41:30|17305.02|17305.02|17305.02|17305.02|17305.02|17305.02|17305.02|17305.02|0
1625215510000|2021-07-02 08:45:10|17312.95|17312.95|17312.95|17312.95|17312.95|17312.95|17312.95|17312.95|0
1625215520000|2021-07-02 08:45:20|17311.8|17311.8|17311.8|17311.8|17311.8|17311.8|17311.8|17311.8|0
1625215590000|2021-07-02 08:46:30|17315.77|17315.77|17315.77|17315.77|17315.77|17315.77|17315.77|17315.77|0
1625215600000|2021-07-02 08:46:40|17311.57|17311.57|17311.57|17311.57|17311.57|17311.57|17311.57|17311.57|0
1625215680000|2021-07-02 08:48:00|17312.97|17312.97|17324.86|17324.86|17324.86|17324.86|17312.97|17312.97|0
1625215700000|2021-07-02 08:48:20|17329.06|17329.06|17329.06|17329.06|17329.06|17329.06|17329.06|17329.06|0
1625215720000|2021-07-02 08:48:40|17331.36|17331.36|17331.36|17331.36|17331.36|17331.36|17331.36|17331.36|0
1625215820000|2021-07-02 08:50:20|17334.16|17334.16|17330.19|17330.19|17334.16|17334.16|17330.19|17330.19|0
1625215840000|2021-07-02 08:50:40|17334.16|17334.16|17334.16|17334.16|17334.16|17334.16|17334.16|17334.16|0
1625215980000|2021-07-02 08:53:00|17336.96|17336.96|17340.92|17340.92|17340.92|17340.92|17336.96|17336.96|0
1625216060000|2021-07-02 08:54:20|17336.96|17336.96|17336.96|17336.96|17336.96|17336.96|17336.96|17336.96|0
1625216090000|2021-07-02 08:54:50|17335.56|17335.56|17335.56|17335.56|17335.56|17335.56|17335.56|17335.56|0
1625216130000|2021-07-02 08:55:30|17331.59|17331.59|17327.63|17327.63|17331.59|17331.59|17327.63|17327.63|0
1625216240000|2021-07-02 08:57:20|17323.43|17323.43|17323.43|17323.43|17323.43|17323.43|17323.43|17323.43|0
1625216410000|2021-07-02 09:00:10|17320.63|17320.63|17320.63|17320.63|17320.63|17320.63|17320.63|17320.63|0
1625216530000|2021-07-02 09:02:10|17323.43|17323.43|17323.43|17323.43|17323.43|17323.43|17323.43|17323.43|0
1625216540000|2021-07-02 09:02:20|17319.46|17319.46|17319.46|17319.46|17319.46|17319.46|17319.46|17319.46|0
1625216720000|2021-07-02 09:05:20|17316.67|17316.67|17315.27|17315.27|17316.67|17316.67|17315.27|17315.27|0
1625216740000|2021-07-02 09:05:40|17313.87|17313.87|17313.87|17313.87|17313.87|17313.87|17313.87|17313.87|0
1625216750000|2021-07-02 09:05:50|17312.47|17312.47|17312.47|17312.47|17312.47|17312.47|17312.47|17312.47|0
1625216790000|2021-07-02 09:06:30|17316.67|17316.67|17316.67|17316.67|17316.67|17316.67|17316.67|17316.67|0
1625216810000|2021-07-02 09:06:50|17315.27|17315.27|17318.06|17318.06|17318.06|17318.06|17315.27|17315.27|0
1625216850000|2021-07-02 09:07:30|17322.03|17322.03|17322.03|17322.03|17322.03|17322.03|17322.03|17322.03|0
1625216900000|2021-07-02 09:08:20|17324.83|17324.83|17324.83|17324.83|17324.83|17324.83|17324.83|17324.83|0
1625217050000|2021-07-02 09:10:50|17320.86|17320.86|17320.86|17320.86|17320.86|17320.86|17320.86|17320.86|0
1625217070000|2021-07-02 09:11:10|17324.83|17324.83|17324.83|17324.83|17324.83|17324.83|17324.83|17324.83|0
1625217130000|2021-07-02 09:12:10|17323.43|17323.43|17323.43|17323.43|17323.43|17323.43|17323.43|17323.43|0
1625217180000|2021-07-02 09:13:00|17327.39|17327.39|17331.36|17331.36|17331.36|17331.36|17327.39|17327.39|0
1625217290000|2021-07-02 09:14:50|17335.33|17335.33|17335.33|17335.33|17335.33|17335.33|17335.33|17335.33|0
1625217400000|2021-07-02 09:16:40|17336.72|17336.72|17336.72|17336.72|17336.72|17336.72|17336.72|17336.72|0
1625217420000|2021-07-02 09:17:00|17342.32|17342.32|17342.32|17342.32|17342.32|17342.32|17342.32|17342.32|0
1625217450000|2021-07-02 09:17:30|17347.92|17347.92|17351.89|17351.89|17351.89|17351.89|17347.92|17347.92|0
1625217510000|2021-07-02 09:18:30|17350.49|17350.49|17350.49|17350.49|17350.49|17350.49|17350.49|17350.49|0
1625217540000|2021-07-02 09:19:00|17349.09|17349.09|17353.29|17353.29|17353.29|17353.29|17349.09|17349.09|0
1625217550000|2021-07-02 09:19:10|17356.08|17356.08|17356.08|17356.08|17356.08|17356.08|17356.08|17356.08|0
1625217700000|2021-07-02 09:21:40|17358.88|17358.88|17358.88|17358.88|17358.88|17358.88|17358.88|17358.88|0
1625217720000|2021-07-02 09:22:00|17370.78|17370.78|17370.78|17370.78|17370.78|17370.78|17370.78|17370.78|0
1625217740000|2021-07-02 09:22:20|17369.38|17369.38|17369.38|17369.38|17369.38|17369.38|17369.38|17369.38|0
1625217750000|2021-07-02 09:22:30|17370.78|17370.78|17370.78|17370.78|17370.78|17370.78|17370.78|17370.78|0
1625217830000|2021-07-02 09:23:50|17362.85|17362.85|17362.85|17362.85|17362.85|17362.85|17362.85|17362.85|0
1625217840000|2021-07-02 09:24:00|17366.81|17366.81|17366.81|17366.81|17366.81|17366.81|17366.81|17366.81|0
1625217870000|2021-07-02 09:24:30|17364.01|17364.01|17364.01|17364.01|17364.01|17364.01|17364.01|17364.01|0
1625217970000|2021-07-02 09:26:10|17362.62|17362.62|17362.62|17362.62|17362.62|17362.62|17362.62|17362.62|0
1625218000000|2021-07-02 09:26:40|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|0
1625218060000|2021-07-02 09:27:40|17362.87|17362.87|17362.87|17362.87|17362.87|17362.87|17362.87|17362.87|0
1625218090000|2021-07-02 09:28:10|17360.07|17360.07|17360.07|17360.07|17360.07|17360.07|17360.07|17360.07|0
1625218200000|2021-07-02 09:30:00|17356.1|17356.1|17352.14|17352.14|17356.1|17356.1|17348.17|17348.17|0
1625218230000|2021-07-02 09:30:30|17356.1|17356.1|17353.55|17353.55|17356.1|17356.1|17353.55|17353.55|0
1625218240000|2021-07-02 09:30:40|17354.7|17354.7|17358.9|17358.9|17358.9|17358.9|17354.7|17354.7|0
1625218280000|2021-07-02 09:31:20|17360.3|17360.3|17360.3|17360.3|17360.3|17360.3|17360.3|17360.3|0
1625218310000|2021-07-02 09:31:50|17361.7|17361.7|17361.7|17361.7|17361.7|17361.7|17361.7|17361.7|0
1625218320000|2021-07-02 09:32:00|17358.9|17358.9|17358.9|17358.9|17358.9|17358.9|17358.9|17358.9|0
1625218350000|2021-07-02 09:32:30|17350.97|17350.97|17354.94|17354.94|17354.94|17354.94|17350.97|17350.97|0
1625218370000|2021-07-02 09:32:50|17352.14|17352.14|17347.94|17347.94|17352.14|17352.14|17347.94|17347.94|0
1625218380000|2021-07-02 09:33:00|17346.54|17346.54|17346.54|17346.54|17346.54|17346.54|17346.54|17346.54|0
1625218400000|2021-07-02 09:33:20|17342.57|17342.57|17346.54|17346.54|17346.54|17346.54|17342.57|17342.57|0
1625218430000|2021-07-02 09:33:50|17345.14|17345.14|17345.14|17345.14|17345.14|17345.14|17345.14|17345.14|0
1625218450000|2021-07-02 09:34:10|17343.99|17343.99|17343.99|17343.99|17343.99|17343.99|17343.99|17343.99|0
1625218460000|2021-07-02 09:34:20|17346.79|17346.79|17346.79|17346.79|17346.79|17346.79|17346.79|17346.79|0
1625218480000|2021-07-02 09:34:40|17354.72|17354.72|17354.72|17354.72|17354.72|17354.72|17354.72|17354.72|0
1625218510000|2021-07-02 09:35:10|17353.57|17353.57|17353.57|17353.57|17353.57|17353.57|17353.57|17353.57|0
1625218520000|2021-07-02 09:35:20|17349.6|17349.6|17349.6|17349.6|17349.6|17349.6|17349.6|17349.6|0
1625218530000|2021-07-02 09:35:30|17353.57|17353.57|17353.57|17353.57|17353.57|17353.57|17353.57|17353.57|0
1625218540000|2021-07-02 09:35:40|17357.77|17357.77|17357.77|17357.77|17357.77|17357.77|17357.77|17357.77|0
1625218610000|2021-07-02 09:36:50|17359.17|17359.17|17359.17|17359.17|17359.17|17359.17|17359.17|17359.17|0
1625218820000|2021-07-02 09:40:20|17357.77|17357.77|17357.77|17357.77|17357.77|17357.77|17357.77|17357.77|0
1625218980000|2021-07-02 09:43:00|17358.92|17358.92|17358.92|17358.92|17358.92|17358.92|17358.92|17358.92|0
1625219000000|2021-07-02 09:43:20|17357.52|17357.52|17357.52|17357.52|17357.52|17357.52|17357.52|17357.52|0
1625219040000|2021-07-02 09:44:00|17358.67|17358.67|17358.67|17358.67|17358.67|17358.67|17358.67|17358.67|0
1625219180000|2021-07-02 09:46:20|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|0
1625219200000|2021-07-02 09:46:40|17358.67|17358.67|17358.67|17358.67|17358.67|17358.67|17358.67|17358.67|0
1625219270000|2021-07-02 09:47:50|17361.47|17361.47|17362.87|17362.87|17362.87|17362.87|17361.47|17361.47|0
1625219340000|2021-07-02 09:49:00|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|0
1625219400000|2021-07-02 09:50:00|17357.5|17357.5|17357.5|17357.5|17357.5|17357.5|17357.5|17357.5|0
1625219420000|2021-07-02 09:50:20|17358.9|17358.9|17358.9|17358.9|17358.9|17358.9|17358.9|17358.9|0
1625219730000|2021-07-02 09:55:30|17360.3|17360.3|17360.3|17360.3|17360.3|17360.3|17360.3|17360.3|0
1625219850000|2021-07-02 09:57:30|17356.33|17356.33|17356.33|17356.33|17356.33|17356.33|17356.33|17356.33|0
1625219880000|2021-07-02 09:58:00|17353.54|17353.54|17349.57|17349.57|17353.54|17353.54|17349.57|17349.57|0
1625220150000|2021-07-02 10:02:30|17353.77|17353.77|17357.73|17357.73|17357.73|17357.73|17353.77|17353.77|0
1625220160000|2021-07-02 10:02:40|17358.88|17358.88|17358.88|17358.88|17358.88|17358.88|17358.88|17358.88|0
1625220170000|2021-07-02 10:02:50|17361.68|17361.68|17365.65|17365.65|17365.65|17365.65|17361.68|17361.68|0
1625220180000|2021-07-02 10:03:00|17366.8|17366.8|17366.8|17366.8|17366.8|17366.8|17366.8|17366.8|0
1625220190000|2021-07-02 10:03:10|17368.2|17368.2|17368.2|17368.2|17368.2|17368.2|17368.2|17368.2|0
1625220320000|2021-07-02 10:05:20|17366.8|17366.8|17366.8|17366.8|17366.8|17366.8|17366.8|17366.8|0
1625220470000|2021-07-02 10:07:50|17368.2|17368.2|17368.2|17368.2|17368.2|17368.2|17368.2|17368.2|0
1625220480000|2021-07-02 10:08:00|17372.16|17372.16|17373.31|17373.31|17373.31|17373.31|17372.16|17372.16|0
1625220580000|2021-07-02 10:09:40|17374.71|17374.71|17374.71|17374.71|17374.71|17374.71|17374.71|17374.71|0
1625220610000|2021-07-02 10:10:10|17370.74|17370.74|17370.74|17370.74|17370.74|17370.74|17370.74|17370.74|0
1625220670000|2021-07-02 10:11:10|17366.55|17366.55|17366.55|17366.55|17366.55|17366.55|17366.55|17366.55|0
1625220930000|2021-07-02 10:15:30|17362.58|17362.58|17358.62|17358.62|17362.58|17362.58|17358.62|17358.62|0
1625221020000|2021-07-02 10:17:00|17362.58|17362.58|17362.58|17362.58|17362.58|17362.58|17362.58|17362.58|0
1625221100000|2021-07-02 10:18:20|17358.62|17358.62|17358.62|17358.62|17358.62|17358.62|17358.62|17358.62|0
1625221140000|2021-07-02 10:19:00|17360.02|17360.02|17360.02|17360.02|17360.02|17360.02|17360.02|17360.02|0
1625221250000|2021-07-02 10:20:50|17356.05|17356.05|17356.05|17356.05|17356.05|17356.05|17356.05|17356.05|0
1625221340000|2021-07-02 10:22:20|17354.65|17354.65|17354.65|17354.65|17354.65|17354.65|17354.65|17354.65|0
1625221500000|2021-07-02 10:25:00|17351.85|17351.85|17351.85|17351.85|17351.85|17351.85|17351.85|17351.85|0
1625221590000|2021-07-02 10:26:30|17353.25|17353.25|17353.25|17353.25|17353.25|17353.25|17353.25|17353.25|0
1625221610000|2021-07-02 10:26:50|17354.65|17354.65|17354.65|17354.65|17354.65|17354.65|17354.65|17354.65|0
1625221740000|2021-07-02 10:29:00|17350.45|17350.45|17350.45|17350.45|17350.45|17350.45|17350.45|17350.45|0
1625221860000|2021-07-02 10:31:00|17346.49|17346.49|17350.45|17350.45|17350.45|17350.45|17346.49|17346.49|0
1625221930000|2021-07-02 10:32:10|17349.3|17349.3|17349.3|17349.3|17349.3|17349.3|17349.3|17349.3|0
1625221950000|2021-07-02 10:32:30|17341.37|17341.37|17341.37|17341.37|17341.37|17341.37|17341.37|17341.37|0
1625221960000|2021-07-02 10:32:40|17337.41|17337.41|17336.01|17336.01|17337.41|17337.41|17336.01|17336.01|0
1625221990000|2021-07-02 10:33:10|17337.41|17337.41|17337.41|17337.41|17337.41|17337.41|17337.41|17337.41|0
1625222000000|2021-07-02 10:33:20|17334.61|17334.61|17334.61|17334.61|17334.61|17334.61|17334.61|17334.61|0
1625222050000|2021-07-02 10:34:10|17331.81|17331.81|17330.41|17330.41|17331.81|17331.81|17330.41|17330.41|0
1625222060000|2021-07-02 10:34:20|17329.01|17329.01|17329.01|17329.01|17329.01|17329.01|17329.01|17329.01|0
1625222070000|2021-07-02 10:34:30|17325.05|17325.05|17325.05|17325.05|17325.05|17325.05|17325.05|17325.05|0
1625222090000|2021-07-02 10:34:50|17323.65|17323.65|17323.65|17323.65|17323.65|17323.65|17323.65|17323.65|0
1625222100000|2021-07-02 10:35:00|17322.25|17322.25|17322.25|17322.25|17322.25|17322.25|17322.25|17322.25|0
1625222150000|2021-07-02 10:35:50|17325.05|17325.05|17325.05|17325.05|17325.05|17325.05|17325.05|17325.05|0
1625222180000|2021-07-02 10:36:20|17329.01|17329.01|17329.01|17329.01|17329.01|17329.01|17329.01|17329.01|0
1625222270000|2021-07-02 10:37:50|17330.41|17330.41|17330.41|17330.41|17330.41|17330.41|17330.41|17330.41|0
1625222620000|2021-07-02 10:43:40|17331.81|17331.81|17331.81|17331.81|17331.81|17331.81|17331.81|17331.81|0
1625222720000|2021-07-02 10:45:20|17336.01|17336.01|17336.01|17336.01|17336.01|17336.01|17336.01|17336.01|0
1625222770000|2021-07-02 10:46:10|17347.9|17347.9|17347.9|17347.9|17347.9|17347.9|17347.9|17347.9|0
1625223200000|2021-07-02 10:53:20|17350.7|17350.7|17350.7|17350.7|17350.7|17350.7|17350.7|17350.7|0
1625223360000|2021-07-02 10:56:00|17353.5|17353.5|17352.1|17352.1|17353.5|17353.5|17352.1|17352.1|0
1625223440000|2021-07-02 10:57:20|17354.9|17354.9|17354.9|17354.9|17354.9|17354.9|17354.9|17354.9|0
1625223520000|2021-07-02 10:58:40|17358.87|17358.87|17358.87|17358.87|17358.87|17358.87|17358.87|17358.87|0
1625223600000|2021-07-02 11:00:00|17360.02|17360.02|17362.81|17362.81|17362.81|17362.81|17360.02|17360.02|0
1625223690000|2021-07-02 11:01:30|17360.02|17360.02|17360.02|17360.02|17360.02|17360.02|17360.02|17360.02|0
1625223730000|2021-07-02 11:02:10|17362.81|17362.81|17362.81|17362.81|17362.81|17362.81|17362.81|17362.81|0
1625223920000|2021-07-02 11:05:20|17360.02|17360.02|17360.02|17360.02|17360.02|17360.02|17360.02|17360.02|0
1625224290000|2021-07-02 11:11:30|17362.81|17362.81|17362.81|17362.81|17362.81|17362.81|17362.81|17362.81|0
1625224380000|2021-07-02 11:13:00|17358.85|17358.85|17358.85|17358.85|17358.85|17358.85|17358.85|17358.85|0
1625224430000|2021-07-02 11:13:50|17354.88|17354.88|17354.88|17354.88|17354.88|17354.88|17354.88|17354.88|0
1625224500000|2021-07-02 11:15:00|17356.28|17356.28|17356.28|17356.28|17356.28|17356.28|17356.28|17356.28|0
1625224520000|2021-07-02 11:15:20|17357.68|17357.68|17357.68|17357.68|17357.68|17357.68|17357.68|17357.68|0
1625224600000|2021-07-02 11:16:40|17356.28|17356.28|17356.28|17356.28|17356.28|17356.28|17356.28|17356.28|0
1625224760000|2021-07-02 11:19:20|17354.88|17354.88|17354.88|17354.88|17354.88|17354.88|17354.88|17354.88|0
1625225620000|2021-07-02 11:33:40|17357.68|17357.68|17357.68|17357.68|17357.68|17357.68|17357.68|17357.68|0
1625225870000|2021-07-02 11:37:50|17359.08|17359.08|17359.08|17359.08|17359.08|17359.08|17359.08|17359.08|0
1625226190000|2021-07-02 11:43:10|17357.68|17357.68|17356.28|17356.28|17357.68|17357.68|17356.28|17356.28|0
1625226200000|2021-07-02 11:43:20|17357.68|17357.68|17356.28|17356.28|17357.68|17357.68|17356.28|17356.28|0
1625226260000|2021-07-02 11:44:20|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|0
1625226270000|2021-07-02 11:44:30|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|0
1625226530000|2021-07-02 11:48:50|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|0
1625226870000|2021-07-02 11:54:30|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|0
1625226900000|2021-07-02 11:55:00|17343.92|17343.92|17343.92|17343.92|17343.92|17343.92|17343.92|17343.92|0
1625226910000|2021-07-02 11:55:10|17339.72|17339.72|17339.72|17339.72|17339.72|17339.72|17339.72|17339.72|0
1625226990000|2021-07-02 11:56:30|17342.52|17342.52|17342.52|17342.52|17342.52|17342.52|17342.52|17342.52|0
1625227070000|2021-07-02 11:57:50|17341.37|17341.37|17340.22|17340.22|17341.37|17341.37|17340.22|17340.22|0
1625227100000|2021-07-02 11:58:20|17333.23|17333.23|17333.23|17333.23|17333.23|17333.23|17333.23|17333.23|0
1625227170000|2021-07-02 11:59:30|17337.19|17337.19|17337.19|17337.19|17337.19|17337.19|17337.19|17337.19|0
1625227340000|2021-07-02 12:02:20|17342.79|17342.79|17342.79|17342.79|17342.79|17342.79|17342.79|17342.79|0
1625227400000|2021-07-02 12:03:20|17344.19|17344.19|17344.19|17344.19|17344.19|17344.19|17344.19|17344.19|0
1625227570000|2021-07-02 12:06:10|17341.39|17341.39|17341.39|17341.39|17341.39|17341.39|17341.39|17341.39|0
1625227630000|2021-07-02 12:07:10|17345.35|17345.35|17345.35|17345.35|17345.35|17345.35|17345.35|17345.35|0
1625228090000|2021-07-02 12:14:50|17346.75|17346.75|17346.75|17346.75|17346.75|17346.75|17346.75|17346.75|0
1625228110000|2021-07-02 12:15:10|17348.15|17348.15|17348.15|17348.15|17348.15|17348.15|17348.15|17348.15|0
1625228170000|2021-07-02 12:16:10|17349.3|17349.3|17349.3|17349.3|17349.3|17349.3|17349.3|17349.3|0
1625228200000|2021-07-02 12:16:40|17350.45|17350.45|17350.45|17350.45|17350.45|17350.45|17350.45|17350.45|0
1625228230000|2021-07-02 12:17:10|17358.38|17358.38|17358.38|17358.38|17358.38|17358.38|17358.38|17358.38|0
1625228280000|2021-07-02 12:18:00|17354.42|17354.42|17354.42|17354.42|17354.42|17354.42|17354.42|17354.42|0
1625228340000|2021-07-02 12:19:00|17350.45|17350.45|17350.45|17350.45|17350.45|17350.45|17350.45|17350.45|0
1625228420000|2021-07-02 12:20:20|17349.05|17349.05|17349.05|17349.05|17349.05|17349.05|17349.05|17349.05|0
1625228480000|2021-07-02 12:21:20|17341.12|17341.12|17341.12|17341.12|17341.12|17341.12|17341.12|17341.12|0
1625228530000|2021-07-02 12:22:10|17337.16|17337.16|17333.19|17333.19|17337.16|17337.16|17333.19|17333.19|0
1625228880000|2021-07-02 12:28:00|17330.39|17330.39|17330.39|17330.39|17330.39|17330.39|17330.39|17330.39|0
1625228920000|2021-07-02 12:28:40|17331.54|17331.54|17331.54|17331.54|17331.54|17331.54|17331.54|17331.54|0
1625228990000|2021-07-02 12:29:50|17323.61|17323.61|17341.77|17341.77|17341.77|17341.77|17323.61|17323.61|0
1625229000000|2021-07-02 12:30:00|17340.37|17340.37|17340.37|17340.37|17340.37|17340.37|17340.37|17340.37|0
1625229020000|2021-07-02 12:30:20|17348.3|17348.3|17340.37|17340.37|17348.3|17348.3|17340.37|17340.37|0
1625229030000|2021-07-02 12:30:30|17341.77|17341.77|17343.17|17343.17|17343.17|17343.17|17341.77|17341.77|0
1625229050000|2021-07-02 12:30:50|17344.57|17344.57|17344.57|17344.57|17344.57|17344.57|17344.57|17344.57|0
1625229060000|2021-07-02 12:31:00|17345.97|17345.97|17347.37|17347.37|17347.37|17347.37|17345.97|17345.97|0
1625229070000|2021-07-02 12:31:10|17349.67|17349.67|17349.67|17349.67|17349.67|17349.67|17349.67|17349.67|0
1625229080000|2021-07-02 12:31:20|17353.87|17353.87|17353.87|17353.87|17353.87|17353.87|17353.87|17353.87|0
1625229100000|2021-07-02 12:31:40|17352.47|17352.47|17355.27|17355.27|17355.27|17355.27|17352.47|17352.47|0
1625229130000|2021-07-02 12:32:10|17356.66|17356.66|17366.23|17366.23|17366.23|17366.23|17356.66|17356.66|0
1625229180000|2021-07-02 12:33:00|17363.43|17363.43|17360.63|17360.63|17363.43|17363.43|17360.63|17360.63|0
1625229200000|2021-07-02 12:33:20|17362.03|17362.03|17362.03|17362.03|17362.03|17362.03|17362.03|17362.03|0
1625229210000|2021-07-02 12:33:30|17359.23|17359.23|17357.83|17357.83|17359.23|17359.23|17357.83|17357.83|0
1625229240000|2021-07-02 12:34:00|17353.87|17353.87|17353.87|17353.87|17353.87|17353.87|17353.87|17353.87|0
1625229270000|2021-07-02 12:34:30|17349.67|17349.67|17356.66|17356.66|17356.66|17356.66|17349.67|17349.67|0
1625229280000|2021-07-02 12:34:40|17360.63|17360.63|17361.78|17361.78|17361.78|17361.78|17360.63|17360.63|0
1625229290000|2021-07-02 12:34:50|17365.98|17365.98|17365.98|17365.98|17365.98|17365.98|17365.98|17365.98|0
1625229300000|2021-07-02 12:35:00|17369.94|17369.94|17371.09|17371.09|17371.09|17371.09|17369.94|17369.94|0
1625229310000|2021-07-02 12:35:10|17378.09|17378.09|17378.09|17378.09|17378.09|17378.09|17378.09|17378.09|0
1625229330000|2021-07-02 12:35:30|17376.69|17376.69|17373.89|17373.89|17376.69|17376.69|17373.89|17373.89|0
1625229360000|2021-07-02 12:36:00|17368.29|17368.29|17369.69|17369.69|17369.69|17369.69|17368.29|17368.29|0
1625229430000|2021-07-02 12:37:10|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|0
1625229510000|2021-07-02 12:38:30|17372.26|17372.26|17372.26|17372.26|17372.26|17372.26|17372.26|17372.26|0
1625229520000|2021-07-02 12:38:40|17373.66|17373.66|17373.66|17373.66|17373.66|17373.66|17373.66|17373.66|0
1625229530000|2021-07-02 12:38:50|17377.62|17377.62|17377.62|17377.62|17377.62|17377.62|17377.62|17377.62|0
1625229560000|2021-07-02 12:39:20|17369.69|17369.69|17368.29|17368.29|17369.69|17369.69|17368.29|17368.29|0
1625229720000|2021-07-02 12:42:00|17369.69|17369.69|17369.69|17369.69|17369.69|17369.69|17369.69|17369.69|0
1625229740000|2021-07-02 12:42:20|17371.99|17371.99|17371.99|17371.99|17371.99|17371.99|17371.99|17371.99|0
1625229750000|2021-07-02 12:42:30|17375.96|17375.96|17375.96|17375.96|17375.96|17375.96|17375.96|17375.96|0
1625229960000|2021-07-02 12:46:00|17371.76|17371.76|17371.76|17371.76|17371.76|17371.76|17371.76|17371.76|0
1625230080000|2021-07-02 12:48:00|17372.91|17372.91|17372.91|17372.91|17372.91|17372.91|17372.91|17372.91|0
1625230120000|2021-07-02 12:48:40|17374.31|17374.31|17374.31|17374.31|17374.31|17374.31|17374.31|17374.31|0
1625230190000|2021-07-02 12:49:50|17377.11|17377.11|17377.11|17377.11|17377.11|17377.11|17377.11|17377.11|0
1625230370000|2021-07-02 12:52:50|17375.71|17375.71|17375.71|17375.71|17375.71|17375.71|17375.71|17375.71|0
1625230380000|2021-07-02 12:53:00|17377.11|17377.11|17377.11|17377.11|17377.11|17377.11|17377.11|17377.11|0
1625230390000|2021-07-02 12:53:10|17373.14|17373.14|17373.14|17373.14|17373.14|17373.14|17373.14|17373.14|0
1625230500000|2021-07-02 12:55:00|17371.99|17371.99|17373.39|17373.39|17373.39|17373.39|17371.99|17371.99|0
1625230570000|2021-07-02 12:56:10|17374.54|17374.54|17374.54|17374.54|17374.54|17374.54|17374.54|17374.54|0
1625230580000|2021-07-02 12:56:20|17370.34|17370.34|17366.38|17366.38|17370.34|17370.34|17366.38|17366.38|0
1625230680000|2021-07-02 12:58:00|17362.41|17362.41|17358.45|17358.45|17362.41|17362.41|17358.45|17358.45|0
1625230790000|2021-07-02 12:59:50|17350.52|17350.52|17349.37|17349.37|17350.52|17350.52|17349.37|17349.37|0
1625230800000|2021-07-02 13:00:00|17345.17|17345.17|17345.17|17345.17|17345.17|17345.17|17345.17|17345.17|0
1625230810000|2021-07-02 13:00:10|17346.57|17346.57|17350.53|17350.53|17350.53|17350.53|17346.57|17346.57|0
1625230830000|2021-07-02 13:00:30|17351.93|17351.93|17351.93|17351.93|17351.93|17351.93|17351.93|17351.93|0
1625231100000|2021-07-02 13:05:00|17359.86|17359.86|17359.86|17359.86|17359.86|17359.86|17359.86|17359.86|0
1625231170000|2021-07-02 13:06:10|17355.9|17355.9|17355.9|17355.9|17355.9|17355.9|17355.9|17355.9|0
1625231240000|2021-07-02 13:07:20|17354.5|17354.5|17354.5|17354.5|17354.5|17354.5|17354.5|17354.5|0
1625231400000|2021-07-02 13:10:00|17353.1|17353.1|17353.1|17353.1|17353.1|17353.1|17353.1|17353.1|0
1625231490000|2021-07-02 13:11:30|17349.13|17349.13|17349.13|17349.13|17349.13|17349.13|17349.13|17349.13|0
1625231550000|2021-07-02 13:12:30|17350.28|17350.28|17349.13|17349.13|17350.28|17350.28|17349.13|17349.13|0
1625231560000|2021-07-02 13:12:40|17341.2|17341.2|17341.2|17341.2|17341.2|17341.2|17341.2|17341.2|0
1625231580000|2021-07-02 13:13:00|17342.6|17342.6|17344|17344|17344|17344|17342.6|17342.6|0
1625231590000|2021-07-02 13:13:10|17345.15|17345.15|17344|17344|17345.15|17345.15|17344|17344|0
1625231630000|2021-07-02 13:13:50|17351.93|17351.93|17351.93|17351.93|17351.93|17351.93|17351.93|17351.93|0
1625231640000|2021-07-02 13:14:00|17353.08|17353.08|17357.05|17357.05|17357.05|17357.05|17353.08|17353.08|0
1625231690000|2021-07-02 13:14:50|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|0
1625231700000|2021-07-02 13:15:00|17357.55|17357.55|17358.95|17358.95|17358.95|17358.95|17357.55|17357.55|0
1625231710000|2021-07-02 13:15:10|17360.1|17360.1|17360.1|17360.1|17360.1|17360.1|17360.1|17360.1|0
1625231740000|2021-07-02 13:15:40|17361.5|17361.5|17362.64|17362.64|17362.64|17362.64|17361.5|17361.5|0
1625231760000|2021-07-02 13:16:00|17361.5|17361.5|17363.79|17363.79|17363.79|17363.79|17361.5|17361.5|0
1625231790000|2021-07-02 13:16:30|17362.39|17362.39|17362.39|17362.39|17362.39|17362.39|17362.39|17362.39|0
1625231910000|2021-07-02 13:18:30|17363.79|17363.79|17363.79|17363.79|17363.79|17363.79|17363.79|17363.79|0
1625231980000|2021-07-02 13:19:40|17367.76|17367.76|17367.76|17367.76|17367.76|17367.76|17367.76|17367.76|0
1625232100000|2021-07-02 13:21:40|17364.96|17364.96|17364.96|17364.96|17364.96|17364.96|17364.96|17364.96|0
1625232140000|2021-07-02 13:22:20|17360.99|17360.99|17360.99|17360.99|17360.99|17360.99|17360.99|17360.99|0
1625232160000|2021-07-02 13:22:40|17358.7|17358.7|17359.85|17359.85|17359.85|17359.85|17358.7|17358.7|0
1625232200000|2021-07-02 13:23:20|17357.55|17357.55|17357.55|17357.55|17358.7|17358.7|17357.55|17357.55|0
1625232210000|2021-07-02 13:23:30|17358.7|17358.7|17357.55|17357.55|17358.7|17358.7|17357.55|17357.55|0
1625232290000|2021-07-02 13:24:50|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|0
1625232300000|2021-07-02 13:25:00|17356.15|17356.15|17356.15|17356.15|17356.15|17356.15|17356.15|17356.15|0
1625232350000|2021-07-02 13:25:50|17352.18|17352.18|17352.18|17352.18|17352.18|17352.18|17352.18|17352.18|0
1625232400000|2021-07-02 13:26:40|17351.03|17351.03|17351.03|17351.03|17351.03|17351.03|17351.03|17351.03|0
1625232410000|2021-07-02 13:26:50|17352.43|17352.43|17352.43|17352.43|17352.43|17352.43|17352.43|17352.43|0
1625232420000|2021-07-02 13:27:00|17351.03|17351.03|17351.03|17351.03|17351.03|17351.03|17351.03|17351.03|0
1625232470000|2021-07-02 13:27:50|17352.43|17352.43|17353.83|17353.83|17353.83|17353.83|17352.43|17352.43|0
1625232520000|2021-07-02 13:28:40|17355.23|17355.23|17355.23|17355.23|17355.23|17355.23|17355.23|17355.23|0
1625232590000|2021-07-02 13:29:50|17354.08|17354.08|17354.08|17354.08|17354.08|17354.08|17354.08|17354.08|0
1625232600000|2021-07-02 13:30:00|17358.05|17358.05|17358.05|17358.05|17358.05|17358.05|17358.05|17358.05|0
1625232620000|2021-07-02 13:30:20|17356.65|17356.65|17355.25|17355.25|17356.65|17356.65|17355.25|17355.25|0
1625232630000|2021-07-02 13:30:30|17353.85|17353.85|17351.05|17351.05|17353.85|17353.85|17351.05|17351.05|0
1625232670000|2021-07-02 13:31:10|17348.25|17348.25|17348.25|17348.25|17348.25|17348.25|17348.25|17348.25|0
1625232680000|2021-07-02 13:31:20|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|0
1625232690000|2021-07-02 13:31:30|17345.69|17345.69|17349.65|17349.65|17349.65|17349.65|17345.69|17345.69|0
1625232700000|2021-07-02 13:31:40|17352.45|17352.45|17352.45|17352.45|17352.45|17352.45|17352.45|17352.45|0
1625232750000|2021-07-02 13:32:30|17353.6|17353.6|17353.6|17353.6|17353.6|17353.6|17353.6|17353.6|0
1625232770000|2021-07-02 13:32:50|17348|17348|17348|17348|17348|17348|17348|17348|0
1625232880000|2021-07-02 13:34:40|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|0
1625232890000|2021-07-02 13:34:50|17345.45|17345.45|17345.45|17345.45|17345.45|17345.45|17345.45|17345.45|0
1625232900000|2021-07-02 13:35:00|17337.52|17337.52|17337.52|17337.52|17337.52|17337.52|17337.52|17337.52|0
1625232910000|2021-07-02 13:35:10|17338.67|17338.67|17338.67|17338.67|17338.67|17338.67|17338.67|17338.67|0
1625232930000|2021-07-02 13:35:30|17334.47|17334.47|17337.27|17337.27|17337.27|17337.27|17334.47|17334.47|0
1625232970000|2021-07-02 13:36:10|17345.2|17345.2|17346.6|17346.6|17346.6|17346.6|17345.2|17345.2|0
1625233080000|2021-07-02 13:38:00|17345.2|17345.2|17345.2|17345.2|17345.2|17345.2|17345.2|17345.2|0
1625233140000|2021-07-02 13:39:00|17342.9|17342.9|17342.9|17342.9|17342.9|17342.9|17342.9|17342.9|0
1625233190000|2021-07-02 13:39:50|17341.75|17341.75|17341.75|17341.75|17341.75|17341.75|17341.75|17341.75|0
1625233250000|2021-07-02 13:40:50|17337.79|17337.79|17337.79|17337.79|17337.79|17337.79|17337.79|17337.79|0
1625233280000|2021-07-02 13:41:20|17341.75|17341.75|17340.6|17340.6|17341.75|17341.75|17340.6|17340.6|0
1625233310000|2021-07-02 13:41:50|17329.41|17329.41|17329.41|17329.41|17329.41|17329.41|17329.41|17329.41|0
1625233330000|2021-07-02 13:42:10|17331.71|17331.71|17331.71|17331.71|17331.71|17331.71|17331.71|17331.71|0
1625233340000|2021-07-02 13:42:20|17329.41|17329.41|17329.41|17329.41|17329.41|17329.41|17329.41|17329.41|0
1625233420000|2021-07-02 13:43:40|17321.48|17321.48|17321.48|17321.48|17321.48|17321.48|17321.48|17321.48|0
1625233480000|2021-07-02 13:44:40|17322.63|17322.63|17322.63|17322.63|17322.63|17322.63|17322.63|17322.63|0
1625233490000|2021-07-02 13:44:50|17324.03|17324.03|17321.73|17321.73|17324.03|17324.03|17321.73|17321.73|0
1625233500000|2021-07-02 13:45:00|17323.13|17323.13|17323.13|17323.13|17323.13|17323.13|17323.13|17323.13|0
1625233530000|2021-07-02 13:45:30|17327.09|17327.09|17327.09|17327.09|17327.09|17327.09|17327.09|17327.09|0
1625233570000|2021-07-02 13:46:10|17329.89|17329.89|17329.89|17329.89|17329.89|17329.89|17329.89|17329.89|0
1625233600000|2021-07-02 13:46:40|17327.09|17327.09|17327.09|17327.09|17327.09|17327.09|17327.09|17327.09|0
1625233670000|2021-07-02 13:47:50|17325.69|17325.69|17325.69|17325.69|17325.69|17325.69|17325.69|17325.69|0
1625233740000|2021-07-02 13:49:00|17327.09|17327.09|17327.09|17327.09|17327.09|17327.09|17327.09|17327.09|0
1625233850000|2021-07-02 13:50:50|17324.29|17324.29|17324.29|17324.29|17324.29|17324.29|17324.29|17324.29|0
1625233890000|2021-07-02 13:51:30|17321.5|17321.5|17321.5|17321.5|17321.5|17321.5|17321.5|17321.5|0
1625233970000|2021-07-02 13:52:50|17313.56|17313.56|17313.56|17313.56|17313.56|17313.56|17313.56|17313.56|0
1625234040000|2021-07-02 13:54:00|17312.17|17312.17|17316.13|17316.13|17316.13|17316.13|17312.17|17312.17|0
1625234050000|2021-07-02 13:54:10|17317.53|17317.53|17317.53|17317.53|17317.53|17317.53|17317.53|17317.53|0
1625234090000|2021-07-02 13:54:50|17321.5|17321.5|17321.5|17321.5|17321.5|17321.5|17321.5|17321.5|0
1625234100000|2021-07-02 13:55:00|17325.46|17325.46|17321.5|17321.5|17325.46|17325.46|17321.5|17321.5|0
1625234110000|2021-07-02 13:55:10|17322.64|17322.64|17321.5|17321.5|17322.64|17322.64|17321.5|17321.5|0
1625234290000|2021-07-02 13:58:10|17313.56|17313.56|17313.56|17313.56|17313.56|17313.56|17313.56|17313.56|0
1625234320000|2021-07-02 13:58:40|17312.42|17312.42|17312.42|17312.42|17312.42|17312.42|17312.42|17312.42|0
1625234360000|2021-07-02 13:59:20|17309.62|17309.62|17309.62|17309.62|17309.62|17309.62|17309.62|17309.62|0
1625234390000|2021-07-02 13:59:50|17314.21|17314.21|17318.16|17318.16|17318.16|17318.16|17314.21|17314.21|0
1625234440000|2021-07-02 14:00:40|17315.36|17315.36|17315.36|17315.36|17315.36|17315.36|17315.36|17315.36|0
1625234610000|2021-07-02 14:03:30|17313.96|17313.96|17313.96|17313.96|17313.96|17313.96|17313.96|17313.96|0
1625234620000|2021-07-02 14:03:40|17317.93|17317.93|17317.93|17317.93|17317.93|17317.93|17317.93|17317.93|0
1625234680000|2021-07-02 14:04:40|17313.96|17313.96|17313.96|17313.96|17313.96|17313.96|17313.96|17313.96|0
1625234760000|2021-07-02 14:06:00|17317.93|17317.93|17317.93|17317.93|17317.93|17317.93|17317.93|17317.93|0
1625234770000|2021-07-02 14:06:10|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|0
1625234820000|2021-07-02 14:07:00|17315.13|17315.13|17315.13|17315.13|17315.13|17315.13|17315.13|17315.13|0
1625234840000|2021-07-02 14:07:20|17313.73|17313.73|17313.73|17313.73|17313.73|17313.73|17313.73|17313.73|0
1625234890000|2021-07-02 14:08:10|17312.33|17312.33|17312.33|17312.33|17312.33|17312.33|17312.33|17312.33|0
1625234920000|2021-07-02 14:08:40|17313.73|17313.73|17313.73|17313.73|17313.73|17313.73|17313.73|17313.73|0
1625234930000|2021-07-02 14:08:50|17315.13|17315.13|17315.13|17315.13|17315.13|17315.13|17315.13|17315.13|0
1625234940000|2021-07-02 14:09:00|17319.33|17319.33|17319.33|17319.33|17319.33|17319.33|17319.33|17319.33|0
1625234960000|2021-07-02 14:09:20|17320.73|17320.73|17320.73|17320.73|17320.73|17320.73|17320.73|17320.73|0
1625234990000|2021-07-02 14:09:50|17326.33|17326.33|17326.33|17326.33|17326.33|17326.33|17324.93|17324.93|0
1625235000000|2021-07-02 14:10:00|17330.29|17330.29|17330.29|17330.29|17330.29|17330.29|17330.29|17330.29|0
1625235040000|2021-07-02 14:10:40|17331.69|17331.69|17324.69|17324.69|17331.69|17331.69|17324.69|17324.69|0
1625235050000|2021-07-02 14:10:50|17326.09|17326.09|17327.49|17327.49|17327.49|17327.49|17326.09|17326.09|0
1625235170000|2021-07-02 14:12:50|17324.69|17324.69|17324.69|17324.69|17324.69|17324.69|17324.69|17324.69|0
1625235180000|2021-07-02 14:13:00|17317.7|17317.7|17317.7|17317.7|17317.7|17317.7|17317.7|17317.7|0
1625235240000|2021-07-02 14:14:00|17320.49|17320.49|17320.49|17320.49|17320.49|17320.49|17319.09|17319.09|0
1625235280000|2021-07-02 14:14:40|17321.89|17321.89|17321.89|17321.89|17321.89|17321.89|17321.89|17321.89|0
1625235300000|2021-07-02 14:15:00|17324.69|17324.69|17326.09|17326.09|17326.09|17326.09|17324.69|17324.69|0
1625235320000|2021-07-02 14:15:20|17327.49|17327.49|17327.49|17327.49|17327.49|17327.49|17327.49|17327.49|0
1625235470000|2021-07-02 14:17:50|17328.89|17328.89|17330.29|17330.29|17331.69|17331.69|17328.89|17328.89|0
1625235480000|2021-07-02 14:18:00|17328.89|17328.89|17328.89|17328.89|17328.89|17328.89|17328.89|17328.89|0
1625235510000|2021-07-02 14:18:30|17332.86|17332.86|17332.86|17332.86|17332.86|17332.86|17332.86|17332.86|0
1625235530000|2021-07-02 14:18:50|17331.46|17331.46|17331.46|17331.46|17331.46|17331.46|17331.46|17331.46|0
1625235590000|2021-07-02 14:19:50|17334.26|17334.26|17334.26|17334.26|17334.26|17334.26|17334.26|17334.26|0
1625235600000|2021-07-02 14:20:00|17335.41|17335.41|17337.7|17337.7|17337.7|17337.7|17335.41|17335.41|0
1625235680000|2021-07-02 14:21:20|17334.9|17334.9|17334.9|17334.9|17334.9|17334.9|17334.9|17334.9|0
1625235720000|2021-07-02 14:22:00|17333.76|17333.76|17333.76|17333.76|17333.76|17333.76|17333.76|17333.76|0
1625235730000|2021-07-02 14:22:10|17329.79|17329.79|17329.79|17329.79|17329.79|17329.79|17329.79|17329.79|0
1625235750000|2021-07-02 14:22:30|17326.99|17326.99|17326.99|17326.99|17326.99|17326.99|17326.99|17326.99|0
1625235810000|2021-07-02 14:23:30|17329.79|17329.79|17329.79|17329.79|17329.79|17329.79|17329.79|17329.79|0
1625235850000|2021-07-02 14:24:10|17331.19|17331.19|17331.19|17331.19|17331.19|17331.19|17331.19|17331.19|0
1625235860000|2021-07-02 14:24:20|17332.59|17332.59|17332.59|17332.59|17332.59|17332.59|17332.59|17332.59|0
1625235880000|2021-07-02 14:24:40|17333.99|17333.99|17333.99|17333.99|17333.99|17333.99|17333.99|17333.99|0
1625235890000|2021-07-02 14:24:50|17337.95|17337.95|17340.75|17340.75|17340.75|17340.75|17337.95|17337.95|0
1625235930000|2021-07-02 14:25:30|17342.15|17342.15|17342.15|17342.15|17342.15|17342.15|17342.15|17342.15|0
1625235960000|2021-07-02 14:26:00|17340.75|17340.75|17340.75|17340.75|17340.75|17340.75|17340.75|17340.75|0
1625236040000|2021-07-02 14:27:20|17352.65|17352.65|17352.65|17352.65|17352.65|17352.65|17352.65|17352.65|0
1625236220000|2021-07-02 14:30:20|17353.8|17353.8|17353.8|17353.8|17353.8|17353.8|17353.8|17353.8|0
1625236350000|2021-07-02 14:32:30|17352.4|17352.4|17352.4|17352.4|17352.4|17352.4|17352.4|17352.4|0
1625236400000|2021-07-02 14:33:20|17351.25|17351.25|17351.25|17351.25|17351.25|17351.25|17351.25|17351.25|0
1625236420000|2021-07-02 14:33:40|17347.28|17347.28|17347.28|17347.28|17347.28|17347.28|17347.28|17347.28|0
1625236500000|2021-07-02 14:35:00|17345.88|17345.88|17344.48|17344.48|17345.88|17345.88|17344.48|17344.48|0
1625236520000|2021-07-02 14:35:20|17345.88|17345.88|17345.88|17345.88|17345.88|17345.88|17345.88|17345.88|0
1625236620000|2021-07-02 14:37:00|17344.48|17344.48|17344.48|17344.48|17344.48|17344.48|17344.48|17344.48|0
1625236680000|2021-07-02 14:38:00|17348.45|17348.45|17348.45|17348.45|17348.45|17348.45|17348.45|17348.45|0
1625236720000|2021-07-02 14:38:40|17352.42|17352.42|17352.42|17352.42|17352.42|17352.42|17352.42|17352.42|0
1625236730000|2021-07-02 14:38:50|17353.81|17353.81|17353.81|17353.81|17353.81|17353.81|17353.81|17353.81|0
1625236760000|2021-07-02 14:39:20|17357.78|17357.78|17357.78|17357.78|17357.78|17357.78|17357.78|17357.78|0
1625236890000|2021-07-02 14:41:30|17356.38|17356.38|17356.38|17356.38|17356.38|17356.38|17356.38|17356.38|0
1625236920000|2021-07-02 14:42:00|17352.42|17352.42|17352.42|17352.42|17352.42|17352.42|17352.42|17352.42|0
1625237000000|2021-07-02 14:43:20|17353.81|17353.81|17351.02|17351.02|17353.81|17353.81|17351.02|17351.02|0
1625237080000|2021-07-02 14:44:40|17353.81|17353.81|17353.81|17353.81|17353.81|17353.81|17353.81|17353.81|0
1625237270000|2021-07-02 14:47:50|17354.96|17354.96|17354.96|17354.96|17354.96|17354.96|17354.96|17354.96|0
1625237420000|2021-07-02 14:50:20|17358.93|17358.93|17358.93|17358.93|17358.93|17358.93|17358.93|17358.93|0
1625237520000|2021-07-02 14:52:00|17362.89|17362.89|17362.89|17362.89|17362.89|17362.89|17362.89|17362.89|0
1625237790000|2021-07-02 14:56:30|17358.93|17358.93|17358.93|17358.93|17358.93|17358.93|17358.93|17358.93|0
1625237850000|2021-07-02 14:57:30|17362.89|17362.89|17362.89|17362.89|17362.89|17362.89|17362.89|17362.89|0
1625237860000|2021-07-02 14:57:40|17361.5|17361.5|17361.5|17361.5|17361.5|17361.5|17361.5|17361.5|0
1625237980000|2021-07-02 14:59:40|17360.1|17360.1|17358.7|17358.7|17360.1|17360.1|17358.7|17358.7|0
1625238050000|2021-07-02 15:00:50|17362.66|17362.66|17362.66|17362.66|17362.66|17362.66|17362.66|17362.66|0
1625238090000|2021-07-02 15:01:30|17359.86|17359.86|17359.86|17359.86|17359.86|17359.86|17359.86|17359.86|0
1625238100000|2021-07-02 15:01:40|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|0
1625238120000|2021-07-02 15:02:00|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|0
1625238220000|2021-07-02 15:03:40|17356.15|17356.15|17356.15|17356.15|17356.15|17356.15|17356.15|17356.15|0
1625238260000|2021-07-02 15:04:20|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|0
1625238470000|2021-07-02 15:07:50|17353.35|17353.35|17351.95|17351.95|17353.35|17353.35|17351.95|17351.95|0
1625238490000|2021-07-02 15:08:10|17350.55|17350.55|17350.55|17350.55|17350.55|17350.55|17350.55|17350.55|0
1625238520000|2021-07-02 15:08:40|17354.51|17354.51|17354.51|17354.51|17354.51|17354.51|17354.51|17354.51|0
1625238630000|2021-07-02 15:10:30|17358.48|17358.48|17358.48|17358.48|17358.48|17358.48|17358.48|17358.48|0
1625238670000|2021-07-02 15:11:10|17359.88|17359.88|17359.88|17359.88|17359.88|17359.88|17359.88|17359.88|0
1625238770000|2021-07-02 15:12:50|17361.28|17361.28|17361.28|17361.28|17361.28|17361.28|17361.28|17361.28|0
1625238810000|2021-07-02 15:13:30|17357.31|17357.31|17357.31|17357.31|17357.31|17357.31|17357.31|17357.31|0
1625238860000|2021-07-02 15:14:20|17354.51|17354.51|17354.51|17354.51|17354.51|17354.51|17354.51|17354.51|0
1625238890000|2021-07-02 15:14:50|17353.37|17353.37|17353.37|17353.37|17353.37|17353.37|17353.37|17353.37|0
1625238900000|2021-07-02 15:15:00|17350.57|17350.57|17350.57|17350.57|17350.57|17350.57|17350.57|17350.57|0
1625238920000|2021-07-02 15:15:20|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|0
1625239020000|2021-07-02 15:17:00|17343.8|17343.8|17343.8|17343.8|17343.8|17343.8|17343.8|17343.8|0
1625239060000|2021-07-02 15:17:40|17345.2|17345.2|17345.2|17345.2|17345.2|17345.2|17345.2|17345.2|0
1625239090000|2021-07-02 15:18:10|17349.17|17349.17|17349.17|17349.17|17349.17|17349.17|17349.17|17349.17|0
1625239100000|2021-07-02 15:18:20|17345.2|17345.2|17341|17341|17345.2|17345.2|17341|17341|0
1625239150000|2021-07-02 15:19:10|17337.04|17337.04|17337.04|17337.04|17337.04|17337.04|17337.04|17337.04|0
1625239160000|2021-07-02 15:19:20|17333.07|17333.07|17333.07|17333.07|17333.07|17333.07|17333.07|17333.07|0
1625239180000|2021-07-02 15:19:40|17334.47|17334.47|17334.47|17334.47|17334.47|17334.47|17334.47|17334.47|0
1625239200000|2021-07-02 15:20:00|17335.62|17335.62|17335.62|17335.62|17335.62|17335.62|17335.62|17335.62|0
1625239250000|2021-07-02 15:20:50|17332.82|17332.82|17319.54|17319.54|17332.82|17332.82|17319.54|17319.54|0
1625239260000|2021-07-02 15:21:00|17322.34|17322.34|17323.74|17323.74|17323.74|17323.74|17322.34|17322.34|0
1625239290000|2021-07-02 15:21:30|17325.14|17325.14|17326.31|17326.31|17326.31|17326.31|17320.94|17320.94|0
1625239300000|2021-07-02 15:21:40|17323.51|17323.51|17323.51|17323.51|17324.91|17324.91|17323.51|17323.51|0
1625239310000|2021-07-02 15:21:50|17324.91|17324.91|17324.91|17324.91|17324.91|17324.91|17324.91|17324.91|0
1625239340000|2021-07-02 15:22:20|17326.06|17326.06|17326.06|17326.06|17326.06|17326.06|17326.06|17326.06|0
1625239350000|2021-07-02 15:22:30|17324.66|17324.66|17324.66|17324.66|17324.66|17324.66|17324.66|17324.66|0
1625239380000|2021-07-02 15:23:00|17323.26|17323.26|17323.26|17323.26|17323.26|17323.26|17323.26|17323.26|0
1625239390000|2021-07-02 15:23:10|17321.86|17321.86|17321.86|17321.86|17321.86|17321.86|17321.86|17321.86|0
1625239450000|2021-07-02 15:24:10|17323.26|17323.26|17323.26|17323.26|17323.26|17323.26|17323.26|17323.26|0
1625239490000|2021-07-02 15:24:50|17324.66|17324.66|17324.66|17324.66|17324.66|17324.66|17324.66|17324.66|0
1625239500000|2021-07-02 15:25:00|17323.51|17323.51|17323.51|17323.51|17323.51|17323.51|17323.51|17323.51|0
1625239520000|2021-07-02 15:25:20|17322.11|17322.11|17322.11|17322.11|17322.11|17322.11|17322.11|17322.11|0
1625239550000|2021-07-02 15:25:50|17317.91|17317.91|17317.91|17317.91|17317.91|17317.91|17317.91|17317.91|0
1625239560000|2021-07-02 15:26:00|17319.31|17319.31|17319.31|17319.31|17319.31|17319.31|17319.31|17319.31|0
1625239570000|2021-07-02 15:26:10|17316.51|17316.51|17315.36|17315.36|17316.51|17316.51|17315.36|17315.36|0
1625239620000|2021-07-02 15:27:00|17319.33|17319.33|17320.73|17320.73|17320.73|17320.73|17319.33|17319.33|0
1625239670000|2021-07-02 15:27:50|17316.76|17316.76|17316.76|17316.76|17316.76|17316.76|17316.76|17316.76|0
1625239680000|2021-07-02 15:28:00|17315.36|17315.36|17312.56|17312.56|17315.36|17315.36|17311.16|17311.16|0
1625239720000|2021-07-02 15:28:40|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|0
1625239730000|2021-07-02 15:28:50|17315.13|17315.13|17316.53|17316.53|17316.53|17316.53|17315.13|17315.13|0
1625239760000|2021-07-02 15:29:20|17320.73|17320.73|17320.73|17320.73|17320.73|17320.73|17320.73|17320.73|0
1625239770000|2021-07-02 15:29:30|17324.69|17324.69|17326.09|17326.09|17326.09|17326.09|17324.69|17324.69|0
1625239790000|2021-07-02 15:29:50|17330.06|17330.06|17339.89|17339.89|17339.89|17339.89|17330.06|17330.06|0
1625469340000|2021-07-05 07:15:40|17338.74|17338.74|17342.7|17342.7|17342.7|17342.7|17338.74|17338.74|0
1625469360000|2021-07-05 07:16:00|17339.91|17339.91|17339.91|17339.91|17339.91|17339.91|17339.91|17339.91|0
1625469370000|2021-07-05 07:16:10|17334.31|17334.31|17334.31|17334.31|17334.31|17334.31|17334.31|17334.31|0
1625469460000|2021-07-05 07:17:40|17339.91|17339.91|17339.91|17339.91|17339.91|17339.91|17339.91|17339.91|0
1625469480000|2021-07-05 07:18:00|17338.76|17338.76|17338.76|17338.76|17338.76|17338.76|17338.76|17338.76|0
1625469530000|2021-07-05 07:18:50|17344.35|17344.35|17337.57|17337.57|17344.35|17344.35|17336.42|17336.42|0
1625469540000|2021-07-05 07:19:00|17331.97|17331.97|17331.97|17331.97|17331.97|17331.97|17331.97|17331.97|0
1625469560000|2021-07-05 07:19:20|17328.01|17328.01|17328.01|17328.01|17328.01|17328.01|17328.01|17328.01|0
1625469580000|2021-07-05 07:19:40|17335.01|17335.01|17335.01|17335.01|17335.01|17335.01|17335.01|17335.01|0
1625469600000|2021-07-05 07:20:00|17331.04|17331.04|17332.19|17332.19|17332.19|17332.19|17331.04|17331.04|0
1625469690000|2021-07-05 07:21:30|17320.99|17320.99|17324.96|17324.96|17324.96|17324.96|17320.99|17320.99|0
1625469710000|2021-07-05 07:21:50|17331.96|17331.96|17331.96|17331.96|17331.96|17331.96|17331.96|17331.96|0
1625469790000|2021-07-05 07:23:10|17327.99|17327.99|17327.99|17327.99|17327.99|17327.99|17327.99|17327.99|0
1625469830000|2021-07-05 07:23:50|17339.89|17339.89|17339.89|17339.89|17339.89|17339.89|17339.89|17339.89|0
1625469910000|2021-07-05 07:25:10|17335.92|17335.92|17335.92|17335.92|17335.92|17335.92|17335.92|17335.92|0
1625469920000|2021-07-05 07:25:20|17331.96|17331.96|17331.96|17331.96|17331.96|17331.96|17331.96|17331.96|0
1625470320000|2021-07-05 07:32:00|17339.89|17339.89|17344.09|17344.09|17344.09|17344.09|17339.89|17339.89|0
1625470330000|2021-07-05 07:32:10|17352.02|17352.02|17352.02|17352.02|17352.02|17352.02|17352.02|17352.02|0
1625470490000|2021-07-05 07:34:50|17360.41|17360.41|17368.81|17368.81|17368.81|17368.81|17360.41|17360.41|0
1625470640000|2021-07-05 07:37:20|17361.81|17361.81|17361.81|17361.81|17361.81|17361.81|17361.81|17361.81|0
1625470680000|2021-07-05 07:38:00|17349.92|17349.92|17349.92|17349.92|17349.92|17349.92|17349.92|17349.92|0
1625470790000|2021-07-05 07:39:50|17346.47|17346.47|17346.47|17346.47|17346.47|17346.47|17346.47|17346.47|0
1625470920000|2021-07-05 07:42:00|17350.44|17350.44|17346.47|17346.47|17350.44|17350.44|17346.47|17346.47|0
1625470960000|2021-07-05 07:42:40|17350.44|17350.44|17350.44|17350.44|17350.44|17350.44|17350.44|17350.44|0
1625471110000|2021-07-05 07:45:10|17354.63|17354.63|17350.67|17350.67|17354.63|17354.63|17350.67|17350.67|0
1625471160000|2021-07-05 07:46:00|17349.27|17349.27|17349.27|17349.27|17349.27|17349.27|17349.27|17349.27|0
1625471200000|2021-07-05 07:46:40|17353.47|17353.47|17353.47|17353.47|17353.47|17353.47|17353.47|17353.47|0
1625471300000|2021-07-05 07:48:20|17355.77|17355.77|17355.77|17355.77|17355.77|17355.77|17355.77|17355.77|0
1625471310000|2021-07-05 07:48:30|17354.37|17354.37|17354.37|17354.37|17354.37|17354.37|17354.37|17354.37|0
1625471650000|2021-07-05 07:54:10|17358.33|17358.33|17359.73|17359.73|17359.73|17359.73|17358.33|17358.33|0
1625471660000|2021-07-05 07:54:20|17351.8|17351.8|17351.8|17351.8|17351.8|17351.8|17351.8|17351.8|0
1625471770000|2021-07-05 07:56:10|17349|17349|17349|17349|17349|17349|17349|17349|0
1625471950000|2021-07-05 07:59:10|17343.4|17343.4|17343.4|17343.4|17343.4|17343.4|17343.4|17343.4|0
1625471960000|2021-07-05 07:59:20|17335.47|17335.47|17335.47|17335.47|17335.47|17335.47|17335.47|17335.47|0
1625472010000|2021-07-05 08:00:10|17336.87|17336.87|17336.87|17336.87|17336.87|17336.87|17336.87|17336.87|0
1625472050000|2021-07-05 08:00:50|17338.27|17338.27|17338.27|17338.27|17338.27|17338.27|17338.27|17338.27|0
1625472130000|2021-07-05 08:02:10|17334.31|17334.31|17334.31|17334.31|17334.31|17334.31|17334.31|17334.31|0
1625472310000|2021-07-05 08:05:10|17342.24|17342.24|17342.24|17342.24|17342.24|17342.24|17342.24|17342.24|0
1625472350000|2021-07-05 08:05:50|17346.2|17346.2|17346.2|17346.2|17346.2|17346.2|17346.2|17346.2|0
1625472370000|2021-07-05 08:06:10|17349|17349|17343.4|17343.4|17349|17349|17343.4|17343.4|0
1625472380000|2021-07-05 08:06:20|17344.8|17344.8|17344.8|17344.8|17344.8|17344.8|17344.8|17344.8|0
1625472390000|2021-07-05 08:06:30|17348.77|17348.77|17348.77|17348.77|17348.77|17348.77|17348.77|17348.77|0
1625472400000|2021-07-05 08:06:40|17351.57|17351.57|17351.57|17351.57|17351.57|17351.57|17351.57|17351.57|0
1625472410000|2021-07-05 08:06:50|17348.77|17348.77|17348.77|17348.77|17348.77|17348.77|17348.77|17348.77|0
1625472470000|2021-07-05 08:07:50|17351.57|17351.57|17351.57|17351.57|17351.57|17351.57|17351.57|17351.57|0
1625472710000|2021-07-05 08:11:50|17347.6|17347.6|17347.6|17347.6|17347.6|17347.6|17347.6|17347.6|0
1625472740000|2021-07-05 08:12:20|17343.64|17343.64|17343.64|17343.64|17343.64|17343.64|17343.64|17343.64|0
1625472870000|2021-07-05 08:14:30|17339.67|17339.67|17339.67|17339.67|17339.67|17339.67|17339.67|17339.67|0
1625472930000|2021-07-05 08:15:30|17343.64|17343.64|17343.64|17343.64|17343.64|17343.64|17343.64|17343.64|0
1625472950000|2021-07-05 08:15:50|17347.6|17347.6|17347.6|17347.6|17347.6|17347.6|17347.6|17347.6|0
1625473050000|2021-07-05 08:17:30|17351.57|17351.57|17355.53|17355.53|17355.53|17355.53|17351.57|17351.57|0
1625473130000|2021-07-05 08:18:50|17358.98|17358.98|17358.98|17358.98|17358.98|17358.98|17358.98|17358.98|0
1625473470000|2021-07-05 08:24:30|17361.78|17361.78|17361.78|17361.78|17361.78|17361.78|17361.78|17361.78|0
1625473500000|2021-07-05 08:25:00|17360.38|17360.38|17358.98|17358.98|17360.38|17360.38|17358.98|17358.98|0
1625473510000|2021-07-05 08:25:10|17361.78|17361.78|17361.78|17361.78|17361.78|17361.78|17361.78|17361.78|0
1625473610000|2021-07-05 08:26:50|17363.18|17363.18|17363.18|17363.18|17363.18|17363.18|17363.18|17363.18|0
1625473620000|2021-07-05 08:27:00|17358.98|17358.98|17358.98|17358.98|17358.98|17358.98|17358.98|17358.98|0
1625473710000|2021-07-05 08:28:30|17362.95|17362.95|17358.98|17358.98|17362.95|17362.95|17358.98|17358.98|0
1625473830000|2021-07-05 08:30:30|17362.95|17362.95|17362.95|17362.95|17362.95|17362.95|17362.95|17362.95|0
1625474080000|2021-07-05 08:34:40|17360.15|17360.15|17360.15|17360.15|17360.15|17360.15|17360.15|17360.15|0
1625474090000|2021-07-05 08:34:50|17356.7|17356.7|17355.55|17355.55|17356.7|17356.7|17355.55|17355.55|0
1625474100000|2021-07-05 08:35:00|17356.7|17356.7|17356.7|17356.7|17356.7|17356.7|17356.7|17356.7|0
1625474180000|2021-07-05 08:36:20|17355.55|17355.55|17355.55|17355.55|17355.55|17355.55|17355.55|17355.55|0
1625474220000|2021-07-05 08:37:00|17354.4|17354.4|17354.4|17354.4|17354.4|17354.4|17354.4|17354.4|0
1625474260000|2021-07-05 08:37:40|17357.2|17357.2|17357.2|17357.2|17357.2|17357.2|17357.2|17357.2|0
1625474270000|2021-07-05 08:37:50|17358.6|17358.6|17357.45|17357.45|17358.6|17358.6|17357.45|17357.45|0
1625474290000|2021-07-05 08:38:10|17353.25|17353.25|17353.25|17353.25|17353.25|17353.25|17353.25|17353.25|0
1625474310000|2021-07-05 08:38:30|17352.1|17352.1|17352.1|17352.1|17352.1|17352.1|17352.1|17352.1|0
1625474360000|2021-07-05 08:39:20|17350.95|17350.95|17350.95|17350.95|17350.95|17350.95|17350.95|17350.95|0
1625474370000|2021-07-05 08:39:30|17347.51|17347.51|17346.36|17346.36|17348.65|17348.65|17346.36|17346.36|0
1625474380000|2021-07-05 08:39:40|17345.21|17345.21|17347.51|17347.51|17347.51|17347.51|17345.21|17345.21|0
1625474400000|2021-07-05 08:40:00|17349.8|17349.8|17349.8|17349.8|17349.8|17349.8|17349.8|17349.8|0
1625474480000|2021-07-05 08:41:20|17352.1|17352.1|17352.1|17352.1|17352.1|17352.1|17352.1|17352.1|0
1625474540000|2021-07-05 08:42:20|17356.07|17356.07|17356.07|17356.07|17356.07|17356.07|17356.07|17356.07|0
1625474660000|2021-07-05 08:44:20|17357.47|17357.47|17357.47|17357.47|17357.47|17357.47|17357.47|17357.47|0
1625474840000|2021-07-05 08:47:20|17361.43|17361.43|17372.16|17372.16|17372.16|17372.16|17361.43|17361.43|0
1625474870000|2021-07-05 08:47:50|17377.76|17377.76|17377.76|17377.76|17377.76|17377.76|17377.76|17377.76|0
1625474900000|2021-07-05 08:48:20|17374.96|17374.96|17374.96|17374.96|17374.96|17374.96|17374.96|17374.96|0
1625474920000|2021-07-05 08:48:40|17373.56|17373.56|17374.96|17374.96|17374.96|17374.96|17373.56|17373.56|0
1625474940000|2021-07-05 08:49:00|17371|17371|17371|17371|17371|17371|17371|17371|0
1625475190000|2021-07-05 08:53:10|17373.29|17373.29|17373.29|17373.29|17373.29|17373.29|17373.29|17373.29|0
1625475330000|2021-07-05 08:55:30|17369.33|17369.33|17369.33|17369.33|17369.33|17369.33|17369.33|17369.33|0
1625475370000|2021-07-05 08:56:10|17367.93|17367.93|17367.93|17367.93|17367.93|17367.93|17366.53|17366.53|0
1625475390000|2021-07-05 08:56:30|17360|17360|17360|17360|17360|17360|17360|17360|0
1625475460000|2021-07-05 08:57:40|17356.03|17356.03|17353.23|17353.23|17356.03|17356.03|17353.23|17353.23|0
1625475580000|2021-07-05 08:59:40|17354.63|17354.63|17354.63|17354.63|17354.63|17354.63|17354.63|17354.63|0
1625475710000|2021-07-05 09:01:50|17353.23|17353.23|17351.83|17351.83|17353.23|17353.23|17351.83|17351.83|0
1625475760000|2021-07-05 09:02:40|17352.98|17352.98|17352.98|17352.98|17352.98|17352.98|17352.98|17352.98|0
1625475770000|2021-07-05 09:02:50|17351.58|17351.58|17351.58|17351.58|17351.58|17351.58|17351.58|17351.58|0
1625476150000|2021-07-05 09:09:10|17355.78|17355.78|17355.78|17355.78|17355.78|17355.78|17355.78|17355.78|0
1625476180000|2021-07-05 09:09:40|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|17359.75|0
1625476270000|2021-07-05 09:11:10|17362.55|17362.55|17363.95|17363.95|17363.95|17363.95|17362.55|17362.55|0
1625476290000|2021-07-05 09:11:30|17366.25|17366.25|17366.25|17366.25|17366.25|17366.25|17366.25|17366.25|0
1625476350000|2021-07-05 09:12:30|17364.85|17364.85|17364.85|17364.85|17364.85|17364.85|17364.85|17364.85|0
1625476390000|2021-07-05 09:13:10|17366|17366|17366|17366|17366|17366|17366|17366|0
1625476460000|2021-07-05 09:14:20|17367.39|17367.39|17368.79|17368.79|17368.79|17368.79|17367.39|17367.39|0
1625476470000|2021-07-05 09:14:30|17371.59|17371.59|17371.59|17371.59|17371.59|17371.59|17371.59|17371.59|0
1625476540000|2021-07-05 09:15:40|17372.99|17372.99|17372.99|17372.99|17372.99|17372.99|17372.99|17372.99|0
1625476560000|2021-07-05 09:16:00|17371.59|17371.59|17371.59|17371.59|17371.59|17371.59|17371.59|17371.59|0
1625476610000|2021-07-05 09:16:50|17370.19|17370.19|17370.19|17370.19|17370.19|17370.19|17370.19|17370.19|0
1625476760000|2021-07-05 09:19:20|17374.16|17374.16|17374.16|17374.16|17374.16|17374.16|17374.16|17374.16|0
1625476790000|2021-07-05 09:19:50|17378.12|17378.12|17380.92|17380.92|17380.92|17380.92|17378.12|17378.12|0
1625476880000|2021-07-05 09:21:20|17376.72|17376.72|17376.72|17376.72|17376.72|17376.72|17376.72|17376.72|0
1625477030000|2021-07-05 09:23:50|17380.69|17380.69|17384.65|17384.65|17384.65|17384.65|17380.69|17380.69|0
1625477060000|2021-07-05 09:24:20|17386.05|17386.05|17386.05|17386.05|17386.05|17386.05|17383.26|17383.26|0
1625477090000|2021-07-05 09:24:50|17388.85|17388.85|17388.85|17388.85|17388.85|17388.85|17388.85|17388.85|0
1625477130000|2021-07-05 09:25:30|17392.82|17392.82|17392.82|17392.82|17392.82|17392.82|17392.82|17392.82|0
1625477190000|2021-07-05 09:26:30|17397.42|17397.42|17397.42|17397.42|17397.42|17397.42|17397.42|17397.42|0
1625477200000|2021-07-05 09:26:40|17398.82|17398.82|17398.82|17398.82|17398.82|17398.82|17398.82|17398.82|0
1625477230000|2021-07-05 09:27:10|17397.42|17397.42|17397.42|17397.42|17397.42|17397.42|17397.42|17397.42|0
1625477260000|2021-07-05 09:27:40|17396.02|17396.02|17396.02|17396.02|17396.02|17396.02|17396.02|17396.02|0
1625477340000|2021-07-05 09:29:00|17388.09|17388.09|17388.09|17388.09|17388.09|17388.09|17388.09|17388.09|0
1625477350000|2021-07-05 09:29:10|17383.89|17383.89|17383.89|17383.89|17383.89|17383.89|17383.89|17383.89|0
1625477520000|2021-07-05 09:32:00|17386.69|17386.69|17386.69|17386.69|17386.69|17386.69|17386.69|17386.69|0
1625477590000|2021-07-05 09:33:10|17382.72|17382.72|17382.72|17382.72|17382.72|17382.72|17382.72|17382.72|0
1625477770000|2021-07-05 09:36:10|17379.92|17379.92|17379.92|17379.92|17379.92|17379.92|17379.92|17379.92|0
1625477790000|2021-07-05 09:36:30|17381.07|17381.07|17381.07|17381.07|17381.07|17381.07|17381.07|17381.07|0
1625477880000|2021-07-05 09:38:00|17377.11|17377.11|17379.9|17379.9|17379.9|17379.9|17377.11|17377.11|0
1625478190000|2021-07-05 09:43:10|17382.7|17382.7|17382.7|17382.7|17385|17385|17382.7|17382.7|0
1625478350000|2021-07-05 09:45:50|17381.3|17381.3|17381.3|17381.3|17381.3|17381.3|17381.3|17381.3|0
1625478380000|2021-07-05 09:46:20|17379.9|17379.9|17379.9|17379.9|17379.9|17379.9|17379.9|17379.9|0
1625478670000|2021-07-05 09:51:10|17381.05|17381.05|17381.05|17381.05|17381.05|17381.05|17381.05|17381.05|0
1625478690000|2021-07-05 09:51:30|17382.2|17382.2|17382.2|17382.2|17382.2|17382.2|17382.2|17382.2|0
1625478730000|2021-07-05 09:52:10|17385|17385|17385|17385|17385|17385|17385|17385|0
1625478790000|2021-07-05 09:53:10|17386.15|17386.15|17386.15|17386.15|17386.15|17386.15|17386.15|17386.15|0
1625478800000|2021-07-05 09:53:20|17384.75|17384.75|17384.75|17384.75|17384.75|17384.75|17384.75|17384.75|0
1625478930000|2021-07-05 09:55:30|17376.82|17376.82|17375.42|17375.42|17376.82|17376.82|17375.42|17375.42|0
1625478940000|2021-07-05 09:55:40|17371.46|17371.46|17371.46|17371.46|17371.46|17371.46|17371.46|17371.46|0
1625478960000|2021-07-05 09:56:00|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|0
1625478990000|2021-07-05 09:56:30|17377.09|17377.09|17369.16|17369.16|17377.09|17377.09|17369.16|17369.16|0
1625479070000|2021-07-05 09:57:50|17370.56|17370.56|17366.59|17366.59|17370.56|17370.56|17366.59|17366.59|0
1625479080000|2021-07-05 09:58:00|17362.39|17362.39|17363.79|17363.79|17363.79|17363.79|17362.39|17362.39|0
1625479290000|2021-07-05 10:01:30|17366.09|17366.09|17366.09|17366.09|17366.09|17366.09|17366.09|17366.09|0
1625479300000|2021-07-05 10:01:40|17370.06|17370.06|17370.06|17370.06|17370.06|17370.06|17370.06|17370.06|0
1625479360000|2021-07-05 10:02:40|17375.66|17375.66|17378.45|17378.45|17378.45|17378.45|17375.66|17375.66|0
1625479380000|2021-07-05 10:03:00|17377.05|17377.05|17377.05|17377.05|17377.05|17377.05|17377.05|17377.05|0
1625479440000|2021-07-05 10:04:00|17378.45|17378.45|17378.45|17378.45|17378.45|17378.45|17378.45|17378.45|0
1625479450000|2021-07-05 10:04:10|17382.42|17382.42|17382.42|17382.42|17382.42|17382.42|17382.42|17382.42|0
1625479500000|2021-07-05 10:05:00|17378.45|17378.45|17378.45|17378.45|17378.45|17378.45|17378.45|17378.45|0
1625479560000|2021-07-05 10:06:00|17377.05|17377.05|17377.05|17377.05|17377.05|17377.05|17377.05|17377.05|0
1625479690000|2021-07-05 10:08:10|17378.2|17378.2|17378.2|17378.2|17378.2|17378.2|17378.2|17378.2|0
1625479720000|2021-07-05 10:08:40|17376.8|17376.8|17376.8|17376.8|17376.8|17376.8|17376.8|17376.8|0
1625479730000|2021-07-05 10:08:50|17375.41|17375.41|17375.41|17375.41|17375.41|17375.41|17375.41|17375.41|0
1625479740000|2021-07-05 10:09:00|17374.01|17374.01|17374.01|17374.01|17374.01|17374.01|17374.01|17374.01|0
1625479780000|2021-07-05 10:09:40|17372.61|17372.61|17372.61|17372.61|17372.61|17372.61|17372.61|17372.61|0
1625479800000|2021-07-05 10:10:00|17371.21|17371.21|17369.81|17369.81|17371.21|17371.21|17369.81|17369.81|0
1625479880000|2021-07-05 10:11:20|17368.41|17368.41|17368.41|17368.41|17368.41|17368.41|17368.41|17368.41|0
1625480050000|2021-07-05 10:14:10|17367.01|17367.01|17364.21|17364.21|17367.01|17367.01|17364.21|17364.21|0
1625480060000|2021-07-05 10:14:20|17368.17|17368.17|17368.17|17368.17|17368.17|17368.17|17368.17|17368.17|0
1625480090000|2021-07-05 10:14:50|17369.32|17369.32|17369.32|17369.32|17369.32|17369.32|17369.32|17369.32|0
1625480100000|2021-07-05 10:15:00|17361.39|17361.39|17361.39|17361.39|17361.39|17361.39|17361.39|17361.39|0
1625480170000|2021-07-05 10:16:10|17357.43|17357.43|17357.43|17357.43|17357.43|17357.43|17357.43|17357.43|0
1625480180000|2021-07-05 10:16:20|17356.03|17356.03|17352.58|17352.58|17356.03|17356.03|17352.58|17352.58|0
1625480220000|2021-07-05 10:17:00|17353.98|17353.98|17353.98|17353.98|17353.98|17353.98|17353.98|17353.98|0
1625480270000|2021-07-05 10:17:50|17357.95|17357.95|17357.95|17357.95|17357.95|17357.95|17357.95|17357.95|0
1625480480000|2021-07-05 10:21:20|17355.15|17355.15|17355.15|17355.15|17355.15|17355.15|17355.15|17355.15|0
1625480550000|2021-07-05 10:22:30|17359.34|17359.34|17359.34|17359.34|17359.34|17359.34|17359.34|17359.34|0
1625480600000|2021-07-05 10:23:20|17360.49|17360.49|17360.49|17360.49|17360.49|17360.49|17360.49|17360.49|0
1625480650000|2021-07-05 10:24:10|17357.05|17357.05|17357.05|17357.05|17357.05|17357.05|17357.05|17357.05|0
1625480730000|2021-07-05 10:25:30|17364.98|17364.98|17364.98|17364.98|17364.98|17364.98|17364.98|17364.98|0
1625480780000|2021-07-05 10:26:20|17368.94|17368.94|17368.94|17368.94|17368.94|17368.94|17368.94|17368.94|0
1625480800000|2021-07-05 10:26:40|17370.09|17370.09|17370.09|17370.09|17370.09|17370.09|17370.09|17370.09|0
1625480900000|2021-07-05 10:28:20|17366.13|17366.13|17366.13|17366.13|17366.13|17366.13|17366.13|17366.13|0
1625480960000|2021-07-05 10:29:20|17361.93|17361.93|17361.93|17361.93|17361.93|17361.93|17361.93|17361.93|0
1625481000000|2021-07-05 10:30:00|17363.08|17363.08|17363.08|17363.08|17363.08|17363.08|17363.08|17363.08|0
1625481100000|2021-07-05 10:31:40|17364.48|17364.48|17364.48|17364.48|17364.48|17364.48|17364.48|17364.48|0
1625481360000|2021-07-05 10:36:00|17365.63|17365.63|17365.63|17365.63|17368.42|17368.42|17365.63|17365.63|0
1625481400000|2021-07-05 10:36:40|17366.77|17366.77|17366.77|17366.77|17366.77|17366.77|17366.77|17366.77|0
1625481700000|2021-07-05 10:41:40|17367.92|17367.92|17367.92|17367.92|17367.92|17367.92|17367.92|17367.92|0
1625481920000|2021-07-05 10:45:20|17363.96|17363.96|17356.03|17356.03|17363.96|17363.96|17356.03|17356.03|0
1625481960000|2021-07-05 10:46:00|17359.99|17359.99|17358.59|17358.59|17359.99|17359.99|17358.59|17358.59|0
1625482020000|2021-07-05 10:47:00|17354.63|17354.63|17361.39|17361.39|17361.39|17361.39|17354.63|17354.63|0
1625482030000|2021-07-05 10:47:10|17362.79|17362.79|17364.19|17364.19|17364.19|17364.19|17362.79|17362.79|0
1625482040000|2021-07-05 10:47:20|17366.99|17366.99|17366.99|17366.99|17366.99|17366.99|17366.99|17366.99|0
1625482060000|2021-07-05 10:47:40|17369.29|17369.29|17369.29|17369.29|17369.29|17369.29|17369.29|17369.29|0
1625482150000|2021-07-05 10:49:10|17365.09|17365.09|17365.09|17365.09|17365.09|17365.09|17365.09|17365.09|0
1625482210000|2021-07-05 10:50:10|17363.94|17363.94|17363.94|17363.94|17363.94|17363.94|17363.94|17363.94|0
1625482300000|2021-07-05 10:51:40|17366.24|17366.24|17366.24|17366.24|17366.24|17366.24|17366.24|17366.24|0
1625482310000|2021-07-05 10:51:50|17364.84|17364.84|17364.84|17364.84|17364.84|17364.84|17364.84|17364.84|0
1625482320000|2021-07-05 10:52:00|17363.69|17363.69|17363.69|17363.69|17363.69|17363.69|17363.69|17363.69|0
1625482370000|2021-07-05 10:52:50|17365.09|17365.09|17366.49|17366.49|17366.49|17366.49|17365.09|17365.09|0
1625482400000|2021-07-05 10:53:20|17367.64|17367.64|17367.64|17367.64|17367.64|17367.64|17367.64|17367.64|0
1625482530000|2021-07-05 10:55:30|17368.79|17368.79|17368.79|17368.79|17368.79|17368.79|17368.79|17368.79|0
1625482600000|2021-07-05 10:56:40|17371.59|17371.59|17371.59|17371.59|17371.59|17371.59|17371.59|17371.59|0
1625482610000|2021-07-05 10:56:50|17375.55|17375.55|17375.55|17375.55|17375.55|17375.55|17375.55|17375.55|0
1625482690000|2021-07-05 10:58:10|17379.52|17379.52|17379.52|17379.52|17379.52|17379.52|17379.52|17379.52|0
1625482780000|2021-07-05 10:59:40|17375.55|17375.55|17371.59|17371.59|17375.55|17375.55|17371.59|17371.59|0
1625482800000|2021-07-05 11:00:00|17375.55|17375.55|17375.55|17375.55|17375.55|17375.55|17375.55|17375.55|0
1625482920000|2021-07-05 11:02:00|17371.59|17371.59|17371.59|17371.59|17371.59|17371.59|17371.59|17371.59|0
1625483020000|2021-07-05 11:03:40|17369.29|17369.29|17366.74|17366.74|17369.29|17369.29|17366.74|17366.74|0
1625483200000|2021-07-05 11:06:40|17369.04|17369.04|17369.04|17369.04|17369.04|17369.04|17369.04|17369.04|0
1625483220000|2021-07-05 11:07:00|17366.74|17366.74|17366.74|17366.74|17366.74|17366.74|17366.74|17366.74|0
1625483300000|2021-07-05 11:08:20|17369.04|17369.04|17369.04|17369.04|17369.04|17369.04|17369.04|17369.04|0
1625483320000|2021-07-05 11:08:40|17370.44|17370.44|17370.44|17370.44|17370.44|17370.44|17370.44|17370.44|0
1625483490000|2021-07-05 11:11:30|17369.04|17369.04|17369.04|17369.04|17369.04|17369.04|17369.04|17369.04|0
1625483590000|2021-07-05 11:13:10|17371.84|17371.84|17375.8|17375.8|17375.8|17375.8|17371.84|17371.84|0
1625483600000|2021-07-05 11:13:20|17377.2|17377.2|17374.4|17374.4|17377.2|17377.2|17374.4|17374.4|0
1625483620000|2021-07-05 11:13:40|17370.44|17370.44|17369.04|17369.04|17370.44|17370.44|17369.04|17369.04|0
1625483730000|2021-07-05 11:15:30|17365.07|17365.07|17365.07|17365.07|17365.07|17365.07|17365.07|17365.07|0
1625483870000|2021-07-05 11:17:50|17363.67|17363.67|17363.67|17363.67|17363.67|17363.67|17363.67|17363.67|0
1625483920000|2021-07-05 11:18:40|17361.38|17361.38|17361.38|17361.38|17361.38|17361.38|17361.38|17361.38|0
1625483930000|2021-07-05 11:18:50|17359.98|17359.98|17359.98|17359.98|17359.98|17359.98|17359.98|17359.98|0
1625483940000|2021-07-05 11:19:00|17363.94|17363.94|17363.94|17363.94|17363.94|17363.94|17363.94|17363.94|0
1625483950000|2021-07-05 11:19:10|17359.98|17359.98|17359.98|17359.98|17359.98|17359.98|17359.98|17359.98|0
1625484050000|2021-07-05 11:20:50|17363.94|17363.94|17363.94|17363.94|17363.94|17363.94|17363.94|17363.94|0
1625484180000|2021-07-05 11:23:00|17365.34|17365.34|17365.34|17365.34|17365.34|17365.34|17365.34|17365.34|0
1625484300000|2021-07-05 11:25:00|17363.94|17363.94|17363.94|17363.94|17363.94|17363.94|17363.94|17363.94|0
1625484310000|2021-07-05 11:25:10|17365.09|17365.09|17365.09|17365.09|17365.09|17365.09|17365.09|17365.09|0
1625484340000|2021-07-05 11:25:40|17361.13|17361.13|17361.13|17361.13|17361.13|17361.13|17361.13|17361.13|0
1625484360000|2021-07-05 11:26:00|17369.06|17369.06|17373.25|17373.25|17373.25|17373.25|17369.06|17369.06|0
1625484400000|2021-07-05 11:26:40|17374.4|17374.4|17372.11|17372.11|17374.4|17374.4|17372.11|17372.11|0
1625484480000|2021-07-05 11:28:00|17370.71|17370.71|17374.67|17374.67|17374.67|17374.67|17370.71|17370.71|0
1625484630000|2021-07-05 11:30:30|17378.64|17378.64|17378.64|17378.64|17378.64|17378.64|17378.64|17378.64|0
1625484650000|2021-07-05 11:30:50|17377.24|17377.24|17377.24|17377.24|17377.24|17377.24|17377.24|17377.24|0
1625484660000|2021-07-05 11:31:00|17375.84|17375.84|17375.84|17375.84|17375.84|17375.84|17375.84|17375.84|0
1625484680000|2021-07-05 11:31:20|17378.64|17378.64|17378.64|17378.64|17378.64|17378.64|17378.64|17378.64|0
1625484720000|2021-07-05 11:32:00|17380.94|17380.94|17380.94|17380.94|17380.94|17380.94|17380.94|17380.94|0
1625484840000|2021-07-05 11:34:00|17384.9|17384.9|17384.9|17384.9|17384.9|17384.9|17384.9|17384.9|0
1625485120000|2021-07-05 11:38:40|17388.87|17388.87|17388.87|17388.87|17388.87|17388.87|17388.87|17388.87|0
1625485200000|2021-07-05 11:40:00|17384.9|17384.9|17384.9|17384.9|17384.9|17384.9|17384.9|17384.9|0
1625485350000|2021-07-05 11:42:30|17388.87|17388.87|17388.87|17388.87|17388.87|17388.87|17388.87|17388.87|0
1625485360000|2021-07-05 11:42:40|17390.01|17390.01|17390.01|17390.01|17390.01|17390.01|17390.01|17390.01|0
1625485500000|2021-07-05 11:45:00|17392.81|17392.81|17392.81|17392.81|17392.81|17392.81|17392.81|17392.81|0
1625485700000|2021-07-05 11:48:20|17394.21|17394.21|17394.21|17394.21|17394.21|17394.21|17394.21|17394.21|0
1625485860000|2021-07-05 11:51:00|17390.25|17390.25|17390.25|17390.25|17390.25|17390.25|17390.25|17390.25|0
1625485900000|2021-07-05 11:51:40|17391.4|17391.4|17391.4|17391.4|17391.4|17391.4|17391.4|17391.4|0
1625485970000|2021-07-05 11:52:50|17392.8|17392.8|17392.8|17392.8|17392.8|17392.8|17392.8|17392.8|0
1625486040000|2021-07-05 11:54:00|17388.83|17388.83|17388.83|17388.83|17388.83|17388.83|17388.83|17388.83|0
1625486100000|2021-07-05 11:55:00|17392.8|17392.8|17396.76|17396.76|17396.76|17396.76|17392.8|17392.8|0
1625486180000|2021-07-05 11:56:20|17398.16|17398.16|17398.16|17398.16|17398.16|17398.16|17398.16|17398.16|0
1625486200000|2021-07-05 11:56:40|17399.31|17399.31|17399.31|17399.31|17399.31|17399.31|17399.31|17399.31|0
1625486300000|2021-07-05 11:58:20|17395.35|17395.35|17395.35|17395.35|17395.35|17395.35|17395.35|17395.35|0
1625486360000|2021-07-05 11:59:20|17393.05|17393.05|17393.05|17393.05|17393.05|17393.05|17393.05|17393.05|0
1625486490000|2021-07-05 12:01:30|17394.2|17394.2|17394.2|17394.2|17394.2|17394.2|17394.2|17394.2|0
1625486700000|2021-07-05 12:05:00|17395.6|17395.6|17395.6|17395.6|17395.6|17395.6|17395.6|17395.6|0
1625486890000|2021-07-05 12:08:10|17396.74|17396.74|17395.6|17395.6|17396.74|17396.74|17395.6|17395.6|0
1625486900000|2021-07-05 12:08:20|17399.56|17399.56|17403.01|17403.01|17403.01|17403.01|17399.56|17399.56|0
1625486990000|2021-07-05 12:09:50|17401.86|17401.86|17401.86|17401.86|17401.86|17401.86|17401.86|17401.86|0
1625487000000|2021-07-05 12:10:00|17397.89|17397.89|17397.89|17397.89|17397.89|17397.89|17397.89|17397.89|0
1625487050000|2021-07-05 12:10:50|17395.6|17395.6|17395.6|17395.6|17395.6|17395.6|17395.6|17395.6|0
1625487370000|2021-07-05 12:16:10|17399.56|17399.56|17399.56|17399.56|17399.56|17399.56|17399.56|17399.56|0
1625487500000|2021-07-05 12:18:20|17403.01|17403.01|17403.01|17403.01|17403.01|17403.01|17403.01|17403.01|0
1625487880000|2021-07-05 12:24:40|17404.41|17404.41|17404.41|17404.41|17404.41|17404.41|17404.41|17404.41|0
1625488080000|2021-07-05 12:28:00|17403.01|17403.01|17403.01|17403.01|17403.01|17403.01|17403.01|17403.01|0
1625488090000|2021-07-05 12:28:10|17401.61|17401.61|17400.21|17400.21|17401.61|17401.61|17400.21|17400.21|0
1625488100000|2021-07-05 12:28:20|17401.61|17401.61|17400.21|17400.21|17401.61|17401.61|17400.21|17400.21|0
1625488160000|2021-07-05 12:29:20|17401.36|17401.36|17401.36|17401.36|17401.36|17401.36|17401.36|17401.36|0
1625488280000|2021-07-05 12:31:20|17399.96|17399.96|17399.96|17399.96|17399.96|17399.96|17399.96|17399.96|0
1625488290000|2021-07-05 12:31:30|17398.81|17398.81|17392.3|17392.3|17398.81|17398.81|17392.3|17392.3|0
1625488310000|2021-07-05 12:31:50|17388.33|17388.33|17388.33|17388.33|17388.33|17388.33|17388.33|17388.33|0
1625488320000|2021-07-05 12:32:00|17392.3|17392.3|17392.3|17392.3|17392.3|17392.3|17392.3|17392.3|0
1625488330000|2021-07-05 12:32:10|17389.5|17389.5|17389.5|17389.5|17389.5|17389.5|17389.5|17389.5|0
1625488340000|2021-07-05 12:32:20|17390.9|17390.9|17390.9|17390.9|17390.9|17390.9|17390.9|17390.9|0
1625488350000|2021-07-05 12:32:30|17389.5|17389.5|17389.5|17389.5|17389.5|17389.5|17389.5|17389.5|0
1625488360000|2021-07-05 12:32:40|17388.1|17388.1|17389.5|17389.5|17390.9|17390.9|17385.3|17385.3|0
1625488380000|2021-07-05 12:33:00|17388.35|17388.35|17388.35|17388.35|17388.35|17388.35|17388.35|17388.35|0
1625488430000|2021-07-05 12:33:50|17385.55|17385.55|17385.55|17385.55|17385.55|17385.55|17385.55|17385.55|0
1625488440000|2021-07-05 12:34:00|17386.95|17386.95|17386.95|17386.95|17386.95|17386.95|17386.95|17386.95|0
1625488450000|2021-07-05 12:34:10|17384.15|17384.15|17384.15|17384.15|17384.15|17384.15|17384.15|17384.15|0
1625488460000|2021-07-05 12:34:20|17385.55|17385.55|17385.55|17385.55|17385.55|17385.55|17385.55|17385.55|0
1625488500000|2021-07-05 12:35:00|17386.95|17386.95|17389.5|17389.5|17389.5|17389.5|17386.95|17386.95|0
1625488520000|2021-07-05 12:35:20|17393.7|17393.7|17393.7|17393.7|17393.7|17393.7|17393.7|17393.7|0
1625488540000|2021-07-05 12:35:40|17397.66|17397.66|17397.66|17397.66|17397.66|17397.66|17397.66|17397.66|0
1625488650000|2021-07-05 12:37:30|17401.63|17401.63|17401.63|17401.63|17401.63|17401.63|17401.63|17401.63|0
1625488690000|2021-07-05 12:38:10|17405.59|17405.59|17405.59|17405.59|17405.59|17405.59|17405.59|17405.59|0
1625488830000|2021-07-05 12:40:30|17401.63|17401.63|17401.63|17401.63|17401.63|17401.63|17401.63|17401.63|0
1625488840000|2021-07-05 12:40:40|17405.59|17405.59|17405.59|17405.59|17405.59|17405.59|17405.59|17405.59|0
1625488900000|2021-07-05 12:41:40|17406.74|17406.74|17406.74|17406.74|17406.74|17406.74|17406.74|17406.74|0
1625489000000|2021-07-05 12:43:20|17407.89|17407.89|17407.89|17407.89|17407.89|17407.89|17407.89|17407.89|0
1625489080000|2021-07-05 12:44:40|17414.89|17414.89|17414.89|17414.89|17414.89|17414.89|17414.89|17414.89|0
1625489100000|2021-07-05 12:45:00|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|0
1625489580000|2021-07-05 12:53:00|17424.45|17424.45|17424.45|17424.45|17424.45|17424.45|17424.45|17424.45|0
1625489630000|2021-07-05 12:53:50|17421.65|17421.65|17420.25|17420.25|17421.65|17421.65|17420.25|17420.25|0
1625489640000|2021-07-05 12:54:00|17421.65|17421.65|17421.65|17421.65|17421.65|17421.65|17421.65|17421.65|0
1625489720000|2021-07-05 12:55:20|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|0
1625489740000|2021-07-05 12:55:40|17421.65|17421.65|17421.65|17421.65|17421.65|17421.65|17421.65|17421.65|0
1625489890000|2021-07-05 12:58:10|17423.05|17423.05|17421.65|17421.65|17423.05|17423.05|17421.65|17421.65|0
1625489940000|2021-07-05 12:59:00|17420.25|17420.25|17420.25|17420.25|17420.25|17420.25|17420.25|17420.25|0
1625490010000|2021-07-05 13:00:10|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|0
1625490020000|2021-07-05 13:00:20|17417.45|17417.45|17416.05|17416.05|17417.45|17417.45|17416.05|17416.05|0
1625490050000|2021-07-05 13:00:50|17413.76|17413.76|17413.76|17413.76|17413.76|17413.76|17413.76|17413.76|0
1625490060000|2021-07-05 13:01:00|17415.15|17415.15|17415.15|17415.15|17415.15|17415.15|17415.15|17415.15|0
1625490070000|2021-07-05 13:01:10|17417.95|17417.95|17417.95|17417.95|17417.95|17417.95|17417.95|17417.95|0
1625490160000|2021-07-05 13:02:40|17423.55|17423.55|17423.55|17423.55|17423.55|17423.55|17423.55|17423.55|0
1625490450000|2021-07-05 13:07:30|17415.62|17415.62|17414.22|17414.22|17415.62|17415.62|17414.22|17414.22|0
1625490510000|2021-07-05 13:08:30|17418.19|17418.19|17418.19|17418.19|17418.19|17418.19|17418.19|17418.19|0
1625490560000|2021-07-05 13:09:20|17419.34|17419.34|17420.49|17420.49|17420.49|17420.49|17419.34|17419.34|0
1625490740000|2021-07-05 13:12:20|17423.28|17423.28|17423.28|17423.28|17423.28|17423.28|17423.28|17423.28|0
1625490750000|2021-07-05 13:12:30|17426.08|17426.08|17426.08|17426.08|17426.08|17426.08|17426.08|17426.08|0
1625490890000|2021-07-05 13:14:50|17424.93|17424.93|17424.93|17424.93|17424.93|17424.93|17424.93|17424.93|0
1625491750000|2021-07-05 13:29:10|17429.13|17429.13|17429.13|17429.13|17429.13|17429.13|17429.13|17429.13|0
1625491760000|2021-07-05 13:29:20|17430.53|17430.53|17431.68|17431.68|17431.68|17431.68|17430.53|17430.53|0
1625491780000|2021-07-05 13:29:40|17427.72|17427.72|17427.72|17427.72|17427.72|17427.72|17427.72|17427.72|0
1625491790000|2021-07-05 13:29:50|17431.91|17431.91|17432.16|17432.16|17433.31|17433.31|17431.91|17431.91|0
1625491810000|2021-07-05 13:30:10|17434.96|17434.96|17434.96|17434.96|17434.96|17434.96|17434.96|17434.96|0
1625491820000|2021-07-05 13:30:20|17430.77|17430.77|17430.77|17430.77|17430.77|17430.77|17430.77|17430.77|0
1625491840000|2021-07-05 13:30:40|17426.8|17426.8|17426.8|17426.8|17426.8|17426.8|17426.8|17426.8|0
1625491850000|2021-07-05 13:30:50|17422.83|17422.83|17422.83|17422.83|17422.83|17422.83|17422.83|17422.83|0
1625491890000|2021-07-05 13:31:30|17420.04|17420.04|17420.04|17420.04|17420.04|17420.04|17420.04|17420.04|0
1625492000000|2021-07-05 13:33:20|17412.11|17412.11|17412.11|17412.11|17412.11|17412.11|17412.11|17412.11|0
1625492240000|2021-07-05 13:37:20|17414.9|17414.9|17416.3|17416.3|17416.3|17416.3|17414.9|17414.9|0
1625492380000|2021-07-05 13:39:40|17413.5|17413.5|17413.5|17413.5|17413.5|17413.5|17413.5|17413.5|0
1625492600000|2021-07-05 13:43:20|17414.65|17414.65|17414.65|17414.65|17414.65|17414.65|17414.65|17414.65|0
1625492620000|2021-07-05 13:43:40|17420.25|17420.25|17420.25|17420.25|17420.25|17420.25|17420.25|17420.25|0
1625492680000|2021-07-05 13:44:40|17421.65|17421.65|17424.45|17424.45|17424.45|17424.45|17421.65|17421.65|0
1625492690000|2021-07-05 13:44:50|17420.49|17420.49|17419.34|17419.34|17420.49|17420.49|17419.34|17419.34|0
1625492710000|2021-07-05 13:45:10|17420.74|17420.74|17420.74|17420.74|17420.74|17420.74|17420.74|17420.74|0
1625492720000|2021-07-05 13:45:20|17421.88|17421.88|17421.88|17421.88|17421.88|17421.88|17421.88|17421.88|0
1625492810000|2021-07-05 13:46:50|17417.92|17417.92|17417.92|17417.92|17417.92|17417.92|17417.92|17417.92|0
1625492850000|2021-07-05 13:47:30|17416.52|17416.52|17416.52|17416.52|17416.52|17416.52|17416.52|17416.52|0
1625492940000|2021-07-05 13:49:00|17420.72|17420.72|17420.72|17420.72|17420.72|17420.72|17420.72|17420.72|0
1625492960000|2021-07-05 13:49:20|17421.87|17421.87|17421.87|17421.87|17421.87|17421.87|17421.87|17421.87|0
1625493060000|2021-07-05 13:51:00|17425.83|17425.83|17425.83|17425.83|17425.83|17425.83|17425.83|17425.83|0
1625493110000|2021-07-05 13:51:50|17421.87|17421.87|17421.87|17421.87|17421.87|17421.87|17421.87|17421.87|0
1625493140000|2021-07-05 13:52:20|17420.47|17420.47|17420.47|17420.47|17420.47|17420.47|17420.47|17420.47|0
1625493190000|2021-07-05 13:53:10|17416.5|17416.5|17419.3|17419.3|17419.3|17419.3|17413.7|17413.7|0
1625493200000|2021-07-05 13:53:20|17415.1|17415.1|17415.1|17415.1|17415.1|17415.1|17415.1|17415.1|0
1625493240000|2021-07-05 13:54:00|17416.25|17416.25|17416.25|17416.25|17416.25|17416.25|17416.25|17416.25|0
1625493300000|2021-07-05 13:55:00|17412.29|17412.29|17412.29|17412.29|17412.29|17412.29|17412.29|17412.29|0
1625493550000|2021-07-05 13:59:10|17416.49|17416.49|17416.49|17416.49|17416.49|17416.49|17416.49|17416.49|0
1625493590000|2021-07-05 13:59:50|17420.45|17420.45|17423.27|17423.27|17424.42|17424.42|17420.45|17420.45|0
1625493670000|2021-07-05 14:01:10|17419.3|17419.3|17419.3|17419.3|17419.3|17419.3|17419.3|17419.3|0
1625493710000|2021-07-05 14:01:50|17415.34|17415.34|17415.34|17415.34|17415.34|17415.34|17415.34|17415.34|0
1625493720000|2021-07-05 14:02:00|17413.94|17413.94|17413.94|17413.94|17413.94|17413.94|17413.94|17413.94|0
1625493970000|2021-07-05 14:06:10|17412.54|17412.54|17411.14|17411.14|17412.54|17412.54|17411.14|17411.14|0
1625494040000|2021-07-05 14:07:20|17413.94|17413.94|17415.09|17415.09|17415.09|17415.09|17413.94|17413.94|0
1625494060000|2021-07-05 14:07:40|17417.89|17417.89|17417.89|17417.89|17417.89|17417.89|17417.89|17417.89|0
1625494120000|2021-07-05 14:08:40|17419.03|17419.03|17419.03|17419.03|17419.03|17419.03|17419.03|17419.03|0
1625494200000|2021-07-05 14:10:00|17420.18|17420.18|17420.18|17420.18|17420.18|17420.18|17420.18|17420.18|0
1625494320000|2021-07-05 14:12:00|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|0
1625494560000|2021-07-05 14:16:00|17422.98|17422.98|17422.98|17422.98|17422.98|17422.98|17422.98|17422.98|0
1625494610000|2021-07-05 14:16:50|17424.38|17424.38|17424.38|17424.38|17424.38|17424.38|17424.38|17424.38|0
1625494700000|2021-07-05 14:18:20|17427.18|17427.18|17427.18|17427.18|17427.18|17427.18|17427.18|17427.18|0
1625494710000|2021-07-05 14:18:30|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|0
1625494730000|2021-07-05 14:18:50|17424.38|17424.38|17424.38|17424.38|17424.38|17424.38|17424.38|17424.38|0
1625494740000|2021-07-05 14:19:00|17425.78|17425.78|17425.78|17425.78|17425.78|17425.78|17425.78|17425.78|0
1625494800000|2021-07-05 14:20:00|17423.48|17423.48|17423.48|17423.48|17423.48|17423.48|17423.48|17423.48|0
1625494810000|2021-07-05 14:20:10|17422.33|17422.33|17423.48|17423.48|17423.48|17423.48|17422.33|17422.33|0
1625494820000|2021-07-05 14:20:20|17424.88|17424.88|17424.88|17424.88|17424.88|17424.88|17424.88|17424.88|0
1625494870000|2021-07-05 14:21:10|17423.73|17423.73|17423.73|17423.73|17423.73|17423.73|17423.73|17423.73|0
1625494890000|2021-07-05 14:21:30|17420.93|17420.93|17422.33|17422.33|17422.33|17422.33|17420.93|17420.93|0
1625495000000|2021-07-05 14:23:20|17425.13|17425.13|17425.13|17425.13|17425.13|17425.13|17425.13|17425.13|0
1625495010000|2021-07-05 14:23:30|17426.53|17426.53|17429.33|17429.33|17429.33|17429.33|17426.53|17426.53|0
1625495200000|2021-07-05 14:26:40|17426.53|17426.53|17426.53|17426.53|17426.53|17426.53|17426.53|17426.53|0
1625495250000|2021-07-05 14:27:30|17430.5|17430.5|17430.5|17430.5|17430.5|17430.5|17430.5|17430.5|0
1625495290000|2021-07-05 14:28:10|17422.57|17422.57|17422.57|17422.57|17422.57|17422.57|17422.57|17422.57|0
1625495310000|2021-07-05 14:28:30|17426.53|17426.53|17426.53|17426.53|17426.53|17426.53|17426.53|17426.53|0
1625495390000|2021-07-05 14:29:50|17427.68|17427.68|17427.68|17427.68|17427.68|17427.68|17427.68|17427.68|0
1625495410000|2021-07-05 14:30:10|17428.83|17428.83|17428.83|17428.83|17428.83|17428.83|17428.83|17428.83|0
1625495560000|2021-07-05 14:32:40|17426.03|17426.03|17426.03|17426.03|17426.03|17426.03|17426.03|17426.03|0
1625495570000|2021-07-05 14:32:50|17421.83|17421.83|17421.83|17421.83|17421.83|17421.83|17421.83|17421.83|0
1625495580000|2021-07-05 14:33:00|17420.43|17420.43|17420.43|17420.43|17420.43|17420.43|17420.43|17420.43|0
1625495620000|2021-07-05 14:33:40|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|0
1625495630000|2021-07-05 14:33:50|17417.62|17417.62|17417.62|17417.62|17417.62|17417.62|17417.62|17417.62|0
1625495650000|2021-07-05 14:34:10|17418.77|17418.77|17418.77|17418.77|17418.77|17418.77|17418.77|17418.77|0
1625495730000|2021-07-05 14:35:30|17420.17|17420.17|17420.17|17420.17|17420.17|17420.17|17420.17|17420.17|0
1625495960000|2021-07-05 14:39:20|17416.2|17416.2|17416.2|17416.2|17416.2|17416.2|17416.2|17416.2|0
1625495980000|2021-07-05 14:39:40|17414.8|17414.8|17414.8|17414.8|17414.8|17414.8|17414.8|17414.8|0
1625496020000|2021-07-05 14:40:20|17410.84|17410.84|17412.24|17412.24|17412.24|17412.24|17410.84|17410.84|0
1625496040000|2021-07-05 14:40:40|17409.44|17409.44|17410.84|17410.84|17410.84|17410.84|17409.44|17409.44|0
1625496240000|2021-07-05 14:44:00|17412.24|17412.24|17408.04|17408.04|17412.24|17412.24|17408.04|17408.04|0
1625496290000|2021-07-05 14:44:50|17406.89|17406.89|17406.89|17406.89|17406.89|17406.89|17406.89|17406.89|0
1625496320000|2021-07-05 14:45:20|17408.04|17408.04|17408.04|17408.04|17408.04|17408.04|17408.04|17408.04|0
1625496370000|2021-07-05 14:46:10|17405.24|17405.24|17405.24|17405.24|17405.24|17405.24|17405.24|17405.24|0
1625496380000|2021-07-05 14:46:20|17403.84|17403.84|17403.84|17403.84|17403.84|17403.84|17403.84|17403.84|0
1625496480000|2021-07-05 14:48:00|17401.54|17401.54|17401.54|17401.54|17401.54|17401.54|17401.54|17401.54|0
1625496490000|2021-07-05 14:48:10|17402.94|17402.94|17404.34|17404.34|17404.34|17404.34|17402.94|17402.94|0
1625496520000|2021-07-05 14:48:40|17405.49|17405.49|17405.49|17405.49|17405.49|17405.49|17405.49|17405.49|0
1625496540000|2021-07-05 14:49:00|17406.89|17406.89|17406.89|17406.89|17406.89|17406.89|17406.89|17406.89|0
1625496620000|2021-07-05 14:50:20|17411.09|17411.09|17411.09|17411.09|17411.09|17411.09|17411.09|17411.09|0
1625496920000|2021-07-05 14:55:20|17412.24|17412.24|17412.24|17412.24|17412.24|17412.24|17412.24|17412.24|0
1625496930000|2021-07-05 14:55:30|17420.17|17420.17|17420.17|17420.17|17420.17|17420.17|17420.17|17420.17|0
1625497020000|2021-07-05 14:57:00|17421.32|17421.32|17421.32|17421.32|17421.32|17421.32|17421.32|17421.32|0
1625497030000|2021-07-05 14:57:10|17424.12|17424.12|17424.12|17424.12|17424.12|17424.12|17424.12|17424.12|0
1625497080000|2021-07-05 14:58:00|17428.08|17428.08|17428.08|17428.08|17428.08|17428.08|17428.08|17428.08|0
1625497120000|2021-07-05 14:58:40|17429.48|17429.48|17429.48|17429.48|17429.48|17429.48|17429.48|17429.48|0
1625497160000|2021-07-05 14:59:20|17435.08|17435.08|17435.08|17435.08|17435.08|17435.08|17435.08|17435.08|0
1625497190000|2021-07-05 14:59:50|17432.78|17432.78|17432.78|17432.78|17432.78|17432.78|17432.78|17432.78|0
1625497200000|2021-07-05 15:00:00|17429.98|17429.98|17429.98|17429.98|17429.98|17429.98|17429.98|17429.98|0
1625497220000|2021-07-05 15:00:20|17433.43|17433.43|17436.24|17436.24|17436.24|17436.24|17432.28|17432.28|0
1625497230000|2021-07-05 15:00:30|17440.44|17440.44|17440.44|17440.44|17440.44|17440.44|17440.44|17440.44|0
1625497260000|2021-07-05 15:01:00|17441.84|17441.84|17441.84|17441.84|17441.84|17441.84|17441.84|17441.84|0
1625497270000|2021-07-05 15:01:10|17440.69|17440.69|17440.69|17440.69|17440.69|17440.69|17440.69|17440.69|0
1625497300000|2021-07-05 15:01:40|17442.09|17442.09|17442.09|17442.09|17442.09|17442.09|17442.09|17442.09|0
1625497320000|2021-07-05 15:02:00|17444.39|17444.39|17448.36|17448.36|17448.36|17448.36|17444.39|17444.39|0
1625497360000|2021-07-05 15:02:40|17447.21|17447.21|17447.21|17447.21|17447.21|17447.21|17447.21|17447.21|0
1625497370000|2021-07-05 15:02:50|17448.61|17448.61|17446.04|17446.04|17450.01|17450.01|17446.04|17446.04|0
1625497380000|2021-07-05 15:03:00|17444.64|17444.64|17444.64|17444.64|17444.64|17444.64|17444.64|17444.64|0
1625497390000|2021-07-05 15:03:10|17443.49|17443.49|17443.49|17443.49|17443.49|17443.49|17443.49|17443.49|0
1625497500000|2021-07-05 15:05:00|17442.34|17442.34|17442.34|17442.34|17442.34|17442.34|17442.34|17442.34|0
1625497510000|2021-07-05 15:05:10|17438.38|17438.38|17438.38|17438.38|17438.38|17438.38|17438.38|17438.38|0
1625497560000|2021-07-05 15:06:00|17437.23|17437.23|17437.23|17437.23|17437.23|17437.23|17437.23|17437.23|0
1625497580000|2021-07-05 15:06:20|17433.26|17433.26|17433.26|17433.26|17433.26|17433.26|17433.26|17433.26|0
1625497590000|2021-07-05 15:06:30|17437.23|17437.23|17437.23|17437.23|17437.23|17437.23|17437.23|17437.23|0
1625497620000|2021-07-05 15:07:00|17438.38|17438.38|17438.38|17438.38|17438.38|17438.38|17438.38|17438.38|0
1625497720000|2021-07-05 15:08:40|17437.23|17437.23|17437.23|17437.23|17437.23|17437.23|17437.23|17437.23|0
1625497740000|2021-07-05 15:09:00|17433.26|17433.26|17433.26|17433.26|17433.26|17433.26|17433.26|17433.26|0
1625497820000|2021-07-05 15:10:20|17434.41|17434.41|17434.41|17434.41|17434.41|17434.41|17434.41|17434.41|0
1625497900000|2021-07-05 15:11:40|17430.45|17430.45|17433.25|17433.25|17433.25|17433.25|17430.45|17430.45|0
1625497920000|2021-07-05 15:12:00|17430.95|17430.95|17430.95|17430.95|17430.95|17430.95|17430.95|17430.95|0
1625497970000|2021-07-05 15:12:50|17432.35|17432.35|17432.35|17432.35|17432.35|17432.35|17432.35|17432.35|0
1625498170000|2021-07-05 15:16:10|17431.2|17431.2|17431.2|17431.2|17431.2|17431.2|17431.2|17431.2|0
1625498180000|2021-07-05 15:16:20|17429.8|17429.8|17425.83|17425.83|17429.8|17429.8|17425.83|17425.83|0
1625498190000|2021-07-05 15:16:30|17427.23|17427.23|17427.23|17427.23|17427.23|17427.23|17427.23|17427.23|0
1625498220000|2021-07-05 15:17:00|17428.38|17428.38|17428.38|17428.38|17428.38|17428.38|17428.38|17428.38|0
1625498230000|2021-07-05 15:17:10|17427.23|17427.23|17427.23|17427.23|17427.23|17427.23|17427.23|17427.23|0
1625498280000|2021-07-05 15:18:00|17426.08|17426.08|17426.08|17426.08|17426.08|17426.08|17426.08|17426.08|0
1625498420000|2021-07-05 15:20:20|17427.23|17427.23|17425.83|17425.83|17427.23|17427.23|17425.83|17425.83|0
1625498490000|2021-07-05 15:21:30|17426.98|17426.98|17426.98|17426.98|17426.98|17426.98|17426.98|17426.98|0
1625498600000|2021-07-05 15:23:20|17430.95|17430.95|17430.95|17430.95|17430.95|17430.95|17430.95|17430.95|0
1625498710000|2021-07-05 15:25:10|17432.35|17432.35|17432.35|17432.35|17432.35|17432.35|17432.35|17432.35|0
1625498720000|2021-07-05 15:25:20|17433.75|17433.75|17433.75|17433.75|17433.75|17433.75|17433.75|17433.75|0
1625498750000|2021-07-05 15:25:50|17432.35|17432.35|17436.31|17436.31|17436.31|17436.31|17432.35|17432.35|0
1625498760000|2021-07-05 15:26:00|17437.71|17437.71|17437.71|17437.71|17437.71|17437.71|17437.71|17437.71|0
1625498800000|2021-07-05 15:26:40|17436.56|17436.56|17436.56|17436.56|17436.56|17436.56|17436.56|17436.56|0
1625498820000|2021-07-05 15:27:00|17432.6|17432.6|17434.9|17434.9|17434.9|17434.9|17432.6|17432.6|0
1625498850000|2021-07-05 15:27:30|17433.75|17433.75|17433.75|17433.75|17433.75|17433.75|17433.75|17433.75|0
1625498920000|2021-07-05 15:28:40|17434.9|17434.9|17434.9|17434.9|17434.9|17434.9|17434.9|17434.9|0
1625498940000|2021-07-05 15:29:00|17433.5|17433.5|17433.5|17433.5|17433.5|17433.5|17433.5|17433.5|0
1625498970000|2021-07-05 15:29:30|17437.46|17437.46|17437.46|17437.46|17437.46|17437.46|17437.46|17437.46|0
1625498980000|2021-07-05 15:29:40|17436.06|17436.06|17436.06|17436.06|17436.06|17436.06|17436.06|17436.06|0
1625498990000|2021-07-05 15:29:50|17437.46|17437.46|17426.08|17426.08|17437.46|17437.46|17426.08|17426.08|0
1625555790000|2021-07-06 07:16:30|17428.87|17428.87|17428.87|17428.87|17428.87|17428.87|17428.87|17428.87|0
1625555880000|2021-07-06 07:18:00|17427.72|17427.72|17427.72|17427.72|17427.72|17427.72|17427.72|17427.72|0
1625555900000|2021-07-06 07:18:20|17429.12|17429.12|17429.12|17429.12|17429.12|17429.12|17429.12|17429.12|0
1625555950000|2021-07-06 07:19:10|17425.15|17425.15|17425.15|17425.15|17425.15|17425.15|17425.15|17425.15|0
1625555980000|2021-07-06 07:19:40|17421.19|17421.19|17421.19|17421.19|17421.19|17421.19|17421.19|17421.19|0
1625555990000|2021-07-06 07:19:50|17415.59|17415.59|17413.29|17413.29|17415.59|17415.59|17413.29|17413.29|0
1625556000000|2021-07-06 07:20:00|17405.36|17405.36|17405.36|17405.36|17405.36|17405.36|17405.36|17405.36|0
1625556030000|2021-07-06 07:20:30|17402.56|17402.56|17402.56|17402.56|17402.56|17402.56|17402.56|17402.56|0
1625556090000|2021-07-06 07:21:30|17406.52|17406.52|17406.52|17406.52|17406.52|17406.52|17406.52|17406.52|0
1625556110000|2021-07-06 07:21:50|17410.49|17410.49|17410.49|17410.49|17410.49|17410.49|17410.49|17410.49|0
1625556130000|2021-07-06 07:22:10|17407.69|17407.69|17407.69|17407.69|17407.69|17407.69|17407.69|17407.69|0
1625556180000|2021-07-06 07:23:00|17403.73|17403.73|17403.73|17403.73|17403.73|17403.73|17403.73|17403.73|0
1625556210000|2021-07-06 07:23:30|17396.73|17396.73|17396.73|17396.73|17396.73|17396.73|17396.73|17396.73|0
1625556300000|2021-07-06 07:25:00|17392.76|17392.76|17392.76|17392.76|17392.76|17392.76|17392.76|17392.76|0
1625556320000|2021-07-06 07:25:20|17388.8|17388.8|17388.8|17388.8|17388.8|17388.8|17388.8|17388.8|0
1625556340000|2021-07-06 07:25:40|17387.65|17387.65|17377.42|17377.42|17387.65|17387.65|17377.42|17377.42|0
1625556360000|2021-07-06 07:26:00|17378.57|17378.57|17378.57|17378.57|17378.57|17378.57|17378.57|17378.57|0
1625556380000|2021-07-06 07:26:20|17377.17|17377.17|17377.17|17377.17|17377.17|17377.17|17377.17|17377.17|0
1625556410000|2021-07-06 07:26:50|17381.37|17381.37|17386.5|17386.5|17386.5|17386.5|17378.57|17378.57|0
1625556430000|2021-07-06 07:27:10|17387.65|17387.65|17387.65|17387.65|17387.65|17387.65|17387.65|17387.65|0
1625556450000|2021-07-06 07:27:30|17391.61|17391.61|17391.61|17391.61|17391.61|17391.61|17391.61|17391.61|0
1625556480000|2021-07-06 07:28:00|17398.61|17398.61|17402.58|17402.58|17402.58|17402.58|17398.61|17398.61|0
1625556510000|2021-07-06 07:28:30|17406.54|17406.54|17407.69|17407.69|17407.69|17407.69|17406.54|17406.54|0
1625556530000|2021-07-06 07:28:50|17414.69|17414.69|17414.69|17414.69|17414.69|17414.69|17414.69|17414.69|0
1625556540000|2021-07-06 07:29:00|17418.65|17418.65|17414.45|17414.45|17418.65|17418.65|17414.45|17414.45|0
1625556590000|2021-07-06 07:29:50|17413.31|17413.31|17413.31|17413.31|17413.31|17413.31|17413.31|17413.31|0
1625556600000|2021-07-06 07:30:00|17416.1|17416.1|17416.1|17416.1|17416.1|17416.1|17416.1|17416.1|0
1625556610000|2021-07-06 07:30:10|17412.14|17412.14|17410.74|17410.74|17412.14|17412.14|17410.74|17410.74|0
1625556660000|2021-07-06 07:31:00|17414.71|17414.71|17414.71|17414.71|17414.71|17414.71|17414.71|17414.71|0
1625556690000|2021-07-06 07:31:30|17410.74|17410.74|17410.74|17410.74|17410.74|17410.74|17410.74|17410.74|0
1625556800000|2021-07-06 07:33:20|17409.34|17409.34|17409.34|17409.34|17409.34|17409.34|17409.34|17409.34|0
1625556850000|2021-07-06 07:34:10|17407.94|17407.94|17407.94|17407.94|17407.94|17407.94|17407.94|17407.94|0
1625556890000|2021-07-06 07:34:50|17409.34|17409.34|17410.74|17410.74|17412.14|17412.14|17409.34|17409.34|0
1625556950000|2021-07-06 07:35:50|17407.94|17407.94|17407.94|17407.94|17407.94|17407.94|17407.94|17407.94|0
1625556960000|2021-07-06 07:36:00|17406.54|17406.54|17406.54|17406.54|17406.54|17406.54|17406.54|17406.54|0
1625556970000|2021-07-06 07:36:10|17404.24|17404.24|17404.24|17404.24|17404.24|17404.24|17404.24|17404.24|0
1625557020000|2021-07-06 07:37:00|17396.31|17396.31|17396.31|17396.31|17396.31|17396.31|17396.31|17396.31|0
1625557040000|2021-07-06 07:37:20|17400.28|17400.28|17400.28|17400.28|17400.28|17400.28|17400.28|17400.28|0
1625557070000|2021-07-06 07:37:50|17388.38|17388.38|17388.38|17388.38|17388.38|17388.38|17388.38|17388.38|0
1625557080000|2021-07-06 07:38:00|17386.98|17386.98|17384.18|17384.18|17386.98|17386.98|17384.18|17384.18|0
1625557120000|2021-07-06 07:38:40|17385.33|17385.33|17385.33|17385.33|17385.33|17385.33|17385.33|17385.33|0
1625557130000|2021-07-06 07:38:50|17384.18|17384.18|17384.18|17384.18|17384.18|17384.18|17384.18|17384.18|0
1625557140000|2021-07-06 07:39:00|17392.11|17392.11|17392.11|17392.11|17392.11|17392.11|17392.11|17392.11|0
1625557210000|2021-07-06 07:40:10|17396.08|17396.08|17392.11|17392.11|17396.08|17396.08|17392.11|17392.11|0
1625557220000|2021-07-06 07:40:20|17389.31|17389.31|17389.31|17389.31|17389.31|17389.31|17389.31|17389.31|0
1625557230000|2021-07-06 07:40:30|17387.92|17387.92|17387.92|17387.92|17387.92|17387.92|17387.92|17387.92|0
1625557240000|2021-07-06 07:40:40|17394.91|17394.91|17400.51|17400.51|17400.51|17400.51|17394.91|17394.91|0
1625557250000|2021-07-06 07:40:50|17396.31|17396.31|17396.31|17396.31|17396.31|17396.31|17396.31|17396.31|0
1625557310000|2021-07-06 07:41:50|17400.28|17400.28|17400.28|17400.28|17400.28|17400.28|17400.28|17400.28|0
1625557390000|2021-07-06 07:43:10|17401.43|17401.43|17401.43|17401.43|17401.43|17401.43|17401.43|17401.43|0
1625557410000|2021-07-06 07:43:30|17398.63|17398.63|17398.63|17398.63|17398.63|17398.63|17398.63|17398.63|0
1625557420000|2021-07-06 07:43:40|17390.7|17390.7|17390.7|17390.7|17390.7|17390.7|17390.7|17390.7|0
1625557500000|2021-07-06 07:45:00|17389.3|17389.3|17389.3|17389.3|17389.3|17389.3|17389.3|17389.3|0
1625557560000|2021-07-06 07:46:00|17401.19|17401.19|17401.19|17401.19|17401.19|17401.19|17401.19|17401.19|0
1625557580000|2021-07-06 07:46:20|17403.99|17403.99|17403.99|17403.99|17403.99|17403.99|17403.99|17403.99|0
1625557600000|2021-07-06 07:46:40|17407.96|17407.96|17407.96|17407.96|17407.96|17407.96|17407.96|17407.96|0
1625557660000|2021-07-06 07:47:40|17412.16|17412.16|17412.16|17412.16|17412.16|17412.16|17412.16|17412.16|0
1625557680000|2021-07-06 07:48:00|17416.12|17416.12|17416.12|17416.12|17416.12|17416.12|17416.12|17416.12|0
1625557690000|2021-07-06 07:48:10|17417.52|17417.52|17417.52|17417.52|17417.52|17417.52|17417.52|17417.52|0
1625557780000|2021-07-06 07:49:40|17421.49|17421.49|17421.49|17421.49|17421.49|17421.49|17421.49|17421.49|0
1625557900000|2021-07-06 07:51:40|17428.48|17428.48|17428.48|17428.48|17428.48|17428.48|17428.48|17428.48|0
1625557920000|2021-07-06 07:52:00|17432.45|17432.45|17436.41|17436.41|17436.41|17436.41|17432.45|17432.45|0
1625557950000|2021-07-06 07:52:30|17444.34|17444.34|17444.34|17444.34|17444.34|17444.34|17444.34|17444.34|0
1625557960000|2021-07-06 07:52:40|17446.64|17446.64|17450.84|17450.84|17450.84|17450.84|17446.64|17446.64|0
1625558000000|2021-07-06 07:53:20|17449.69|17449.69|17449.69|17449.69|17449.69|17449.69|17449.69|17449.69|0
1625558030000|2021-07-06 07:53:50|17453.66|17453.66|17453.66|17453.66|17453.66|17453.66|17453.66|17453.66|0
1625558050000|2021-07-06 07:54:10|17456.46|17456.46|17456.46|17456.46|17456.46|17456.46|17456.46|17456.46|0
1625558080000|2021-07-06 07:54:40|17457.86|17457.86|17457.86|17457.86|17457.86|17457.86|17457.86|17457.86|0
1625558160000|2021-07-06 07:56:00|17461.82|17461.82|17461.82|17461.82|17461.82|17461.82|17461.82|17461.82|0
1625558200000|2021-07-06 07:56:40|17457.86|17457.86|17453.89|17453.89|17457.86|17457.86|17453.89|17453.89|0
1625558280000|2021-07-06 07:58:00|17451.09|17451.09|17447.13|17447.13|17451.09|17451.09|17447.13|17447.13|0
1625558460000|2021-07-06 08:01:00|17451.09|17451.09|17451.09|17451.09|17451.09|17451.09|17451.09|17451.09|0
1625558470000|2021-07-06 08:01:10|17447.13|17447.13|17447.13|17447.13|17447.13|17447.13|17447.13|17447.13|0
1625558520000|2021-07-06 08:02:00|17445.73|17445.73|17441.76|17441.76|17445.73|17445.73|17441.76|17441.76|0
1625558580000|2021-07-06 08:03:00|17437.8|17437.8|17437.8|17437.8|17437.8|17437.8|17437.8|17437.8|0
1625558790000|2021-07-06 08:06:30|17435|17435|17436.4|17436.4|17436.4|17436.4|17435|17435|0
1625559130000|2021-07-06 08:12:10|17439.2|17439.2|17439.2|17439.2|17439.2|17439.2|17439.2|17439.2|0
1625559180000|2021-07-06 08:13:00|17442|17442|17442|17442|17442|17442|17442|17442|0
1625559240000|2021-07-06 08:14:00|17440.6|17440.6|17440.6|17440.6|17440.6|17440.6|17440.6|17440.6|0
1625559310000|2021-07-06 08:15:10|17435|17435|17432.2|17432.2|17435|17435|17432.2|17432.2|0
1625559360000|2021-07-06 08:16:00|17424.27|17424.27|17424.27|17424.27|17424.27|17424.27|17424.27|17424.27|0
1625559370000|2021-07-06 08:16:10|17420.3|17420.3|17424.27|17424.27|17424.27|17424.27|17420.3|17420.3|0
1625559420000|2021-07-06 08:17:00|17421.97|17421.97|17421.34|17421.34|17424.79|17424.79|17420.82|17420.82|0
1625559540000|2021-07-06 08:19:00|17425.3|17425.3|17433.23|17433.23|17433.23|17433.23|17425.3|17425.3|0
1625559680000|2021-07-06 08:21:20|17438.83|17438.83|17438.83|17438.83|17438.83|17438.83|17438.83|17438.83|0
1625559740000|2021-07-06 08:22:20|17445.83|17445.83|17445.83|17445.83|17445.83|17445.83|17445.83|17445.83|0
1625559760000|2021-07-06 08:22:40|17444.43|17444.43|17444.43|17444.43|17444.43|17444.43|17444.43|17444.43|0
1625559790000|2021-07-06 08:23:10|17445.58|17445.58|17444.43|17444.43|17445.58|17445.58|17444.43|17444.43|0
1625559820000|2021-07-06 08:23:40|17448.4|17448.4|17448.4|17448.4|17448.4|17448.4|17448.4|17448.4|0
1625559830000|2021-07-06 08:23:50|17452.36|17452.36|17452.36|17452.36|17452.36|17452.36|17452.36|17452.36|0
1625559970000|2021-07-06 08:26:10|17460.29|17460.29|17460.29|17460.29|17460.29|17460.29|17460.29|17460.29|0
1625559990000|2021-07-06 08:26:30|17448.4|17448.4|17448.4|17448.4|17448.4|17448.4|17448.4|17448.4|0
1625560040000|2021-07-06 08:27:20|17447|17447|17447|17447|17447|17447|17447|17447|0
1625560050000|2021-07-06 08:27:30|17448.4|17448.4|17448.4|17448.4|17448.4|17448.4|17448.4|17448.4|0
1625560200000|2021-07-06 08:30:00|17447|17447|17447|17447|17447|17447|17447|17447|0
1625560210000|2021-07-06 08:30:10|17445.6|17445.6|17443.05|17443.05|17445.6|17445.6|17440.23|17440.23|0
1625560220000|2021-07-06 08:30:20|17441.65|17441.65|17441.65|17441.65|17441.65|17441.65|17441.65|17441.65|0
1625560300000|2021-07-06 08:31:40|17436.28|17436.28|17436.28|17436.28|17436.28|17436.28|17436.28|17436.28|0
1625560330000|2021-07-06 08:32:10|17437.68|17437.68|17437.68|17437.68|17437.68|17437.68|17437.68|17437.68|0
1625560380000|2021-07-06 08:33:00|17441.88|17441.88|17441.88|17441.88|17441.88|17441.88|17441.88|17441.88|0
1625560400000|2021-07-06 08:33:20|17449.81|17449.81|17449.81|17449.81|17449.81|17449.81|17449.81|17449.81|0
1625560510000|2021-07-06 08:35:10|17451.21|17451.21|17451.21|17451.21|17451.21|17451.21|17451.21|17451.21|0
1625560570000|2021-07-06 08:36:10|17452.61|17452.61|17452.61|17452.61|17452.61|17452.61|17452.61|17452.61|0
1625560650000|2021-07-06 08:37:30|17455.41|17455.41|17458.21|17458.21|17458.21|17458.21|17455.41|17455.41|0
1625560660000|2021-07-06 08:37:40|17459.61|17459.61|17459.61|17459.61|17459.61|17459.61|17459.61|17459.61|0
1625560670000|2021-07-06 08:37:50|17461.01|17461.01|17461.01|17461.01|17461.01|17461.01|17461.01|17461.01|0
1625560720000|2021-07-06 08:38:40|17464.97|17464.97|17468.94|17468.94|17472.9|17472.9|17464.97|17464.97|0
1625560730000|2021-07-06 08:38:50|17464.97|17464.97|17464.97|17464.97|17464.97|17464.97|17464.97|17464.97|0
1625560740000|2021-07-06 08:39:00|17463.57|17463.57|17464.97|17464.97|17464.97|17464.97|17463.57|17463.57|0
1625560750000|2021-07-06 08:39:10|17467.27|17467.27|17467.27|17467.27|17467.27|17467.27|17467.27|17467.27|0
1625560830000|2021-07-06 08:40:30|17463.31|17463.31|17463.31|17463.31|17463.31|17463.31|17463.31|17463.31|0
1625560850000|2021-07-06 08:40:50|17459.34|17459.34|17459.34|17459.34|17459.34|17459.34|17459.34|17459.34|0
1625560860000|2021-07-06 08:41:00|17460.74|17460.74|17460.74|17460.74|17460.74|17460.74|17460.74|17460.74|0
1625560890000|2021-07-06 08:41:30|17462.14|17462.14|17463.54|17463.54|17463.54|17463.54|17462.14|17462.14|0
1625560900000|2021-07-06 08:41:40|17464.94|17464.94|17464.94|17464.94|17464.94|17464.94|17464.94|17464.94|0
1625560910000|2021-07-06 08:41:50|17468.9|17468.9|17467.5|17467.5|17468.9|17468.9|17467.5|17467.5|0
1625561120000|2021-07-06 08:45:20|17466.11|17466.11|17466.11|17466.11|17466.11|17466.11|17466.11|17466.11|0
1625561160000|2021-07-06 08:46:00|17468.9|17468.9|17468.9|17468.9|17468.9|17468.9|17468.9|17468.9|0
1625561200000|2021-07-06 08:46:40|17470.3|17470.3|17470.3|17470.3|17470.3|17470.3|17470.3|17470.3|0
1625561210000|2021-07-06 08:46:50|17471.7|17471.7|17474.5|17474.5|17474.5|17474.5|17471.7|17471.7|0
1625561220000|2021-07-06 08:47:00|17473.1|17473.1|17473.1|17473.1|17473.1|17473.1|17473.1|17473.1|0
1625561260000|2021-07-06 08:47:40|17477.07|17477.07|17477.07|17477.07|17477.07|17477.07|17477.07|17477.07|0
1625561290000|2021-07-06 08:48:10|17478.47|17478.47|17478.47|17478.47|17478.47|17478.47|17478.47|17478.47|0
1625561350000|2021-07-06 08:49:10|17482.67|17482.67|17482.67|17482.67|17482.67|17482.67|17482.67|17482.67|0
1625561400000|2021-07-06 08:50:00|17481.27|17481.27|17481.27|17481.27|17481.27|17481.27|17481.27|17481.27|0
1625561500000|2021-07-06 08:51:40|17482.42|17482.42|17482.42|17482.42|17482.42|17482.42|17482.42|17482.42|0
1625561510000|2021-07-06 08:51:50|17481.02|17481.02|17481.02|17481.02|17481.02|17481.02|17481.02|17481.02|0
1625561610000|2021-07-06 08:53:30|17479.62|17479.62|17479.62|17479.62|17479.62|17479.62|17479.62|17479.62|0
1625561620000|2021-07-06 08:53:40|17478.47|17478.47|17478.47|17478.47|17478.47|17478.47|17478.47|17478.47|0
1625561640000|2021-07-06 08:54:00|17479.87|17479.87|17479.87|17479.87|17479.87|17479.87|17479.87|17479.87|0
1625561710000|2021-07-06 08:55:10|17487.8|17487.8|17491.76|17491.76|17491.76|17491.76|17487.8|17487.8|0
1625561730000|2021-07-06 08:55:30|17494.56|17494.56|17494.56|17494.56|17494.56|17494.56|17494.56|17494.56|0
1625561850000|2021-07-06 08:57:30|17498.76|17498.76|17498.76|17498.76|17498.76|17498.76|17498.76|17498.76|0
1625561950000|2021-07-06 08:59:10|17494.79|17494.79|17496.19|17496.19|17496.19|17496.19|17494.79|17494.79|0
1625561990000|2021-07-06 08:59:50|17494.79|17494.79|17494.79|17494.79|17494.79|17494.79|17494.79|17494.79|0
1625562000000|2021-07-06 09:00:00|17490.83|17490.83|17494.79|17494.79|17494.79|17494.79|17490.83|17490.83|0
1625562210000|2021-07-06 09:03:30|17497.59|17497.59|17497.59|17497.59|17497.59|17497.59|17497.59|17497.59|0
1625562310000|2021-07-06 09:05:10|17493.4|17493.4|17493.4|17493.4|17493.4|17493.4|17493.4|17493.4|0
1625562330000|2021-07-06 09:05:30|17485.46|17485.46|17485.46|17485.46|17485.46|17485.46|17485.46|17485.46|0
1625562410000|2021-07-06 09:06:50|17493.4|17493.4|17493.4|17493.4|17493.4|17493.4|17493.4|17493.4|0
1625562460000|2021-07-06 09:07:40|17494.79|17494.79|17494.79|17494.79|17494.79|17494.79|17494.79|17494.79|0
1625562550000|2021-07-06 09:09:10|17492|17492|17492|17492|17492|17492|17492|17492|0
1625562600000|2021-07-06 09:10:00|17490.6|17490.6|17487.8|17487.8|17490.6|17490.6|17487.8|17487.8|0
1625562650000|2021-07-06 09:10:50|17486.65|17486.65|17486.65|17486.65|17486.65|17486.65|17486.65|17486.65|0
1625562660000|2021-07-06 09:11:00|17478.72|17478.72|17478.72|17478.72|17478.72|17478.72|17478.72|17478.72|0
1625562760000|2021-07-06 09:12:40|17475.92|17475.92|17475.92|17475.92|17475.92|17475.92|17475.92|17475.92|0
1625562780000|2021-07-06 09:13:00|17474.52|17474.52|17482.45|17482.45|17482.45|17482.45|17474.52|17474.52|0
1625562840000|2021-07-06 09:14:00|17478.48|17478.48|17478.48|17478.48|17478.48|17478.48|17478.48|17478.48|0
1625562870000|2021-07-06 09:14:30|17474.52|17474.52|17490.38|17490.38|17490.38|17490.38|17474.52|17474.52|0
1625562990000|2021-07-06 09:16:30|17497.38|17497.38|17497.38|17497.38|17500.18|17500.18|17497.38|17497.38|0
1625563040000|2021-07-06 09:17:20|17505.31|17505.31|17505.31|17505.31|17505.31|17505.31|17505.31|17505.31|0
1625563060000|2021-07-06 09:17:40|17509.27|17509.27|17509.27|17509.27|17509.27|17509.27|17509.27|17509.27|0
1625563100000|2021-07-06 09:18:20|17516.27|17516.27|17517.67|17517.67|17517.67|17517.67|17516.27|17516.27|0
1625563120000|2021-07-06 09:18:40|17519.07|17519.07|17519.07|17519.07|17519.07|17519.07|17519.07|17519.07|0
1625563140000|2021-07-06 09:19:00|17517.67|17517.67|17517.67|17517.67|17517.67|17517.67|17517.67|17517.67|0
1625563220000|2021-07-06 09:20:20|17520.47|17520.47|17520.47|17520.47|17520.47|17520.47|17520.47|17520.47|0
1625563310000|2021-07-06 09:21:50|17522.77|17522.77|17522.77|17522.77|17522.77|17522.77|17522.77|17522.77|0
1625563350000|2021-07-06 09:22:30|17524.17|17524.17|17524.17|17524.17|17524.17|17524.17|17524.17|17524.17|0
1625563470000|2021-07-06 09:24:30|17532.1|17532.1|17532.1|17532.1|17532.1|17532.1|17532.1|17532.1|0
1625563500000|2021-07-06 09:25:00|17530.7|17530.7|17530.7|17530.7|17530.7|17530.7|17530.7|17530.7|0
1625563560000|2021-07-06 09:26:00|17527.9|17527.9|17527.9|17527.9|17527.9|17527.9|17527.9|17527.9|0
1625563610000|2021-07-06 09:26:50|17526.5|17526.5|17526.5|17526.5|17526.5|17526.5|17526.5|17526.5|0
1625563640000|2021-07-06 09:27:20|17525.1|17525.1|17525.1|17525.1|17525.1|17525.1|17525.1|17525.1|0
1625563830000|2021-07-06 09:30:30|17517.17|17517.17|17525.1|17525.1|17525.1|17525.1|17517.17|17517.17|0
1625563840000|2021-07-06 09:30:40|17529.07|17529.07|17516.7|17516.7|17533.03|17533.03|17516.7|17516.7|0
1625563850000|2021-07-06 09:30:50|17514.4|17514.4|17514.4|17514.4|17514.4|17514.4|17514.4|17514.4|0
1625563870000|2021-07-06 09:31:10|17511.61|17511.61|17511.61|17511.61|17511.61|17511.61|17511.61|17511.61|0
1625563880000|2021-07-06 09:31:20|17513.01|17513.01|17510.21|17510.21|17513.01|17513.01|17510.21|17510.21|0
1625563890000|2021-07-06 09:31:30|17506.24|17506.24|17506.24|17506.24|17506.24|17506.24|17506.24|17506.24|0
1625563900000|2021-07-06 09:31:40|17503.44|17503.44|17503.44|17503.44|17503.44|17503.44|17503.44|17503.44|0
1625563930000|2021-07-06 09:32:10|17502.04|17502.04|17502.04|17502.04|17502.04|17502.04|17502.04|17502.04|0
1625563950000|2021-07-06 09:32:30|17499.24|17499.24|17499.24|17499.24|17499.24|17499.24|17499.24|17499.24|0
1625563960000|2021-07-06 09:32:40|17502.04|17502.04|17502.04|17502.04|17502.04|17502.04|17502.04|17502.04|0
1625563990000|2021-07-06 09:33:10|17498.08|17498.08|17502.04|17502.04|17502.04|17502.04|17498.08|17498.08|0
1625564000000|2021-07-06 09:33:20|17504.84|17504.84|17504.84|17504.84|17504.84|17504.84|17504.84|17504.84|0
1625564020000|2021-07-06 09:33:40|17508.81|17508.81|17508.81|17508.81|17508.81|17508.81|17508.81|17508.81|0
1625564200000|2021-07-06 09:36:40|17507.66|17507.66|17507.66|17507.66|17507.66|17507.66|17507.66|17507.66|0
1625564210000|2021-07-06 09:36:50|17511.62|17511.62|17511.62|17511.62|17511.62|17511.62|17511.62|17511.62|0
1625564230000|2021-07-06 09:37:10|17515.59|17515.59|17515.59|17515.59|17515.59|17515.59|17515.59|17515.59|0
1625564250000|2021-07-06 09:37:30|17512.79|17512.79|17512.79|17512.79|17512.79|17512.79|17512.79|17512.79|0
1625564290000|2021-07-06 09:38:10|17515.59|17515.59|17515.59|17515.59|17515.59|17515.59|17515.59|17515.59|0
1625564300000|2021-07-06 09:38:20|17519.55|17519.55|17519.55|17519.55|17519.55|17519.55|17519.55|17519.55|0
1625564310000|2021-07-06 09:38:30|17511.62|17511.62|17511.62|17511.62|17511.62|17511.62|17507.66|17507.66|0
1625564330000|2021-07-06 09:38:50|17513.02|17513.02|17513.02|17513.02|17513.02|17513.02|17513.02|17513.02|0
1625564350000|2021-07-06 09:39:10|17501.13|17501.13|17509.06|17509.06|17509.06|17509.06|17501.13|17501.13|0
1625564380000|2021-07-06 09:39:40|17506.26|17506.26|17506.26|17506.26|17506.26|17506.26|17506.26|17506.26|0
1625564450000|2021-07-06 09:40:50|17507.66|17507.66|17503.69|17503.69|17507.66|17507.66|17503.69|17503.69|0
1625564470000|2021-07-06 09:41:10|17499.73|17499.73|17495.76|17495.76|17499.73|17499.73|17495.76|17495.76|0
1625564490000|2021-07-06 09:41:30|17491.56|17491.56|17487.6|17487.6|17491.56|17491.56|17487.6|17487.6|0
1625564550000|2021-07-06 09:42:30|17486.2|17486.2|17486.2|17486.2|17486.2|17486.2|17486.2|17486.2|0
1625564590000|2021-07-06 09:43:10|17484.8|17484.8|17484.8|17484.8|17484.8|17484.8|17484.8|17484.8|0
1625564700000|2021-07-06 09:45:00|17483.4|17483.4|17483.4|17483.4|17483.4|17483.4|17483.4|17483.4|0
1625564790000|2021-07-06 09:46:30|17486.2|17486.2|17486.2|17486.2|17486.2|17486.2|17486.2|17486.2|0
1625564840000|2021-07-06 09:47:20|17490.16|17490.16|17492.73|17492.73|17494.13|17494.13|17490.16|17490.16|0
1625564850000|2021-07-06 09:47:30|17496.69|17496.69|17496.69|17496.69|17496.69|17496.69|17496.69|17496.69|0
1625564910000|2021-07-06 09:48:30|17498.09|17498.09|17498.09|17498.09|17498.09|17498.09|17498.09|17498.09|0
1625564940000|2021-07-06 09:49:00|17502.06|17502.06|17502.06|17502.06|17502.06|17502.06|17502.06|17502.06|0
1625564960000|2021-07-06 09:49:20|17500.66|17500.66|17500.66|17500.66|17500.66|17500.66|17500.66|17500.66|0
1625565010000|2021-07-06 09:50:10|17499.26|17499.26|17499.26|17499.26|17499.26|17499.26|17499.26|17499.26|0
1625565180000|2021-07-06 09:53:00|17500.66|17500.66|17500.66|17500.66|17500.66|17500.66|17500.66|17500.66|0
1625565190000|2021-07-06 09:53:10|17504.63|17504.63|17504.63|17504.63|17504.63|17504.63|17504.63|17504.63|0
1625565250000|2021-07-06 09:54:10|17500.66|17500.66|17504.63|17504.63|17504.63|17504.63|17496.69|17496.69|0
1625565300000|2021-07-06 09:55:00|17501.83|17501.83|17499.03|17499.03|17501.83|17501.83|17499.03|17499.03|0
1625565350000|2021-07-06 09:55:50|17497.88|17497.88|17497.88|17497.88|17497.88|17497.88|17497.88|17497.88|0
1625565450000|2021-07-06 09:57:30|17495.08|17495.08|17495.08|17495.08|17495.08|17495.08|17495.08|17495.08|0
1625565500000|2021-07-06 09:58:20|17491.11|17491.11|17495.08|17495.08|17495.08|17495.08|17491.11|17491.11|0
1625565600000|2021-07-06 10:00:00|17487.15|17487.15|17484.35|17484.35|17487.15|17487.15|17484.35|17484.35|0
1625565630000|2021-07-06 10:00:30|17485.75|17485.75|17485.75|17485.75|17485.75|17485.75|17485.75|17485.75|0
1625565710000|2021-07-06 10:01:50|17481.78|17481.78|17481.78|17481.78|17481.78|17481.78|17481.78|17481.78|0
1625565790000|2021-07-06 10:03:10|17489.71|17489.71|17489.71|17489.71|17489.71|17489.71|17489.71|17489.71|0
1625565940000|2021-07-06 10:05:40|17491.11|17491.11|17491.11|17491.11|17491.11|17491.11|17491.11|17491.11|0
1625566240000|2021-07-06 10:10:40|17489.71|17489.71|17489.71|17489.71|17489.71|17489.71|17489.71|17489.71|0
1625566250000|2021-07-06 10:10:50|17488.57|17488.57|17488.57|17488.57|17488.57|17488.57|17488.57|17488.57|0
1625566340000|2021-07-06 10:12:20|17487.17|17487.17|17487.17|17487.17|17487.17|17487.17|17487.17|17487.17|0
1625566360000|2021-07-06 10:12:40|17485.77|17485.77|17485.77|17485.77|17485.77|17485.77|17485.77|17485.77|0
1625566370000|2021-07-06 10:12:50|17484.37|17484.37|17484.37|17484.37|17484.37|17484.37|17484.37|17484.37|0
1625566400000|2021-07-06 10:13:20|17488.33|17488.33|17488.33|17488.33|17488.33|17488.33|17488.33|17488.33|0
1625566500000|2021-07-06 10:15:00|17491.13|17491.13|17492.53|17492.53|17492.53|17492.53|17491.13|17491.13|0
1625566510000|2021-07-06 10:15:10|17493.93|17493.93|17493.93|17493.93|17496.73|17496.73|17493.93|17493.93|0
1625566520000|2021-07-06 10:15:20|17491.13|17491.13|17495.1|17495.1|17495.1|17495.1|17491.13|17491.13|0
1625566560000|2021-07-06 10:16:00|17491.13|17491.13|17492.3|17492.3|17492.3|17492.3|17488.33|17488.33|0
1625566640000|2021-07-06 10:17:20|17485.3|17485.3|17485.3|17485.3|17485.3|17485.3|17485.3|17485.3|0
1625566650000|2021-07-06 10:17:30|17481.33|17481.33|17481.33|17481.33|17481.33|17481.33|17481.33|17481.33|0
1625566660000|2021-07-06 10:17:40|17477.14|17477.14|17477.14|17477.14|17477.14|17477.14|17477.14|17477.14|0
1625566770000|2021-07-06 10:19:30|17478.54|17478.54|17479.93|17479.93|17479.93|17479.93|17478.54|17478.54|0
1625566800000|2021-07-06 10:20:00|17487.87|17487.87|17485.57|17485.57|17487.87|17487.87|17485.57|17485.57|0
1625566810000|2021-07-06 10:20:10|17482.77|17482.77|17484.17|17484.17|17484.17|17484.17|17482.77|17482.77|0
1625567040000|2021-07-06 10:24:00|17488.13|17488.13|17488.13|17488.13|17488.13|17488.13|17488.13|17488.13|0
1625567110000|2021-07-06 10:25:10|17489.53|17489.53|17489.53|17489.53|17489.53|17489.53|17489.53|17489.53|0
1625567160000|2021-07-06 10:26:00|17485.57|17485.57|17485.57|17485.57|17485.57|17485.57|17485.57|17485.57|0
1625567210000|2021-07-06 10:26:50|17477.64|17477.64|17477.64|17477.64|17477.64|17477.64|17469.71|17469.71|0
1625567250000|2021-07-06 10:27:30|17481.6|17481.6|17485.57|17485.57|17485.57|17485.57|17481.6|17481.6|0
1625567260000|2021-07-06 10:27:40|17484.42|17484.42|17484.42|17484.42|17484.42|17484.42|17484.42|17484.42|0
1625567270000|2021-07-06 10:27:50|17483.27|17483.27|17484.42|17484.42|17484.42|17484.42|17483.27|17483.27|0
1625567310000|2021-07-06 10:28:30|17488.38|17488.38|17484.18|17484.18|17488.38|17488.38|17484.18|17484.18|0
1625567330000|2021-07-06 10:28:50|17477.19|17477.19|17479.99|17479.99|17479.99|17479.99|17477.19|17477.19|0
1625567340000|2021-07-06 10:29:00|17478.84|17478.84|17478.84|17478.84|17478.84|17478.84|17478.84|17478.84|0
1625567400000|2021-07-06 10:30:00|17477.69|17477.69|17476.54|17476.54|17477.69|17477.69|17476.54|17476.54|0
1625567470000|2021-07-06 10:31:10|17472.57|17472.57|17472.57|17472.57|17472.57|17472.57|17472.57|17472.57|0
1625567500000|2021-07-06 10:31:40|17471.42|17471.42|17471.42|17471.42|17471.42|17471.42|17471.42|17471.42|0
1625567540000|2021-07-06 10:32:20|17472.57|17472.57|17472.57|17472.57|17472.57|17472.57|17472.57|17472.57|0
1625567550000|2021-07-06 10:32:30|17478.17|17478.17|17479.34|17479.34|17479.34|17479.34|17475.37|17475.37|0
1625567560000|2021-07-06 10:32:40|17483.3|17483.3|17484.7|17484.7|17484.7|17484.7|17483.3|17483.3|0
1625567580000|2021-07-06 10:33:00|17485.85|17485.85|17485.85|17485.85|17485.85|17485.85|17485.85|17485.85|0
1625567620000|2021-07-06 10:33:40|17481.89|17481.89|17481.89|17481.89|17481.89|17481.89|17481.89|17481.89|0
1625567670000|2021-07-06 10:34:30|17480.74|17480.74|17480.74|17480.74|17480.74|17480.74|17480.74|17480.74|0
1625567750000|2021-07-06 10:35:50|17479.34|17479.34|17475.37|17475.37|17479.34|17479.34|17475.37|17475.37|0
1625567770000|2021-07-06 10:36:10|17471.41|17471.41|17468.61|17468.61|17471.41|17471.41|17468.61|17468.61|0
1625567910000|2021-07-06 10:38:30|17471.41|17471.41|17471.41|17471.41|17471.41|17471.41|17471.41|17471.41|0
1625567960000|2021-07-06 10:39:20|17468.61|17468.61|17468.61|17468.61|17468.61|17468.61|17468.61|17468.61|0
1625568090000|2021-07-06 10:41:30|17464.64|17464.64|17464.64|17464.64|17464.64|17464.64|17464.64|17464.64|0
1625568210000|2021-07-06 10:43:30|17468.61|17468.61|17468.61|17468.61|17468.61|17468.61|17468.61|17468.61|0
1625568280000|2021-07-06 10:44:40|17471.41|17471.41|17471.41|17471.41|17471.41|17471.41|17471.41|17471.41|0
1625568320000|2021-07-06 10:45:20|17468.61|17468.61|17468.61|17468.61|17468.61|17468.61|17468.61|17468.61|0
1625568360000|2021-07-06 10:46:00|17467.21|17467.21|17467.21|17467.21|17467.21|17467.21|17467.21|17467.21|0
1625568370000|2021-07-06 10:46:10|17468.61|17468.61|17468.61|17468.61|17468.61|17468.61|17468.61|17468.61|0
1625568400000|2021-07-06 10:46:40|17467.21|17467.21|17467.21|17467.21|17467.21|17467.21|17467.21|17467.21|0
1625568420000|2021-07-06 10:47:00|17459.28|17459.28|17459.28|17459.28|17459.28|17459.28|17459.28|17459.28|0
1625568450000|2021-07-06 10:47:30|17455.31|17455.31|17455.31|17455.31|17455.31|17455.31|17455.31|17455.31|0
1625568460000|2021-07-06 10:47:40|17453.91|17453.91|17453.91|17453.91|17453.91|17453.91|17453.91|17453.91|0
1625568530000|2021-07-06 10:48:50|17449.95|17449.95|17453.91|17453.91|17453.91|17453.91|17449.95|17449.95|0
1625568600000|2021-07-06 10:50:00|17446.92|17446.92|17446.92|17446.92|17446.92|17446.92|17446.92|17446.92|0
1625568640000|2021-07-06 10:50:40|17445.52|17445.52|17445.52|17445.52|17445.52|17445.52|17445.52|17445.52|0
1625568680000|2021-07-06 10:51:20|17437.59|17437.59|17437.59|17437.59|17437.59|17437.59|17437.59|17437.59|0
1625568740000|2021-07-06 10:52:20|17440.38|17440.38|17440.38|17440.38|17440.38|17440.38|17440.38|17440.38|0
1625568770000|2021-07-06 10:52:50|17438.99|17438.99|17437.59|17437.59|17438.99|17438.99|17437.59|17437.59|0
1625568930000|2021-07-06 10:55:30|17436.19|17436.19|17436.19|17436.19|17436.19|17436.19|17436.19|17436.19|0
1625568940000|2021-07-06 10:55:40|17432.22|17432.22|17432.22|17432.22|17432.22|17432.22|17432.22|17432.22|0
1625568950000|2021-07-06 10:55:50|17428.26|17428.26|17428.26|17428.26|17428.26|17428.26|17428.26|17428.26|0
1625568990000|2021-07-06 10:56:30|17427.11|17427.11|17427.11|17427.11|17427.11|17427.11|17427.11|17427.11|0
1625569000000|2021-07-06 10:56:40|17425.96|17425.96|17425.96|17425.96|17425.96|17425.96|17425.96|17425.96|0
1625569020000|2021-07-06 10:57:00|17424.81|17424.81|17424.81|17424.81|17424.81|17424.81|17424.81|17424.81|0
1625569100000|2021-07-06 10:58:20|17426.21|17426.21|17426.21|17426.21|17426.21|17426.21|17426.21|17426.21|0
1625569150000|2021-07-06 10:59:10|17425.06|17425.06|17425.06|17425.06|17425.06|17425.06|17425.06|17425.06|0
1625569190000|2021-07-06 10:59:50|17429.02|17429.02|17429.02|17429.02|17429.02|17429.02|17429.02|17429.02|0
1625569200000|2021-07-06 11:00:00|17427.87|17427.87|17427.87|17427.87|17427.87|17427.87|17427.87|17427.87|0
1625569320000|2021-07-06 11:02:00|17426.47|17426.47|17421.11|17421.11|17426.47|17426.47|17421.11|17421.11|0
1625569330000|2021-07-06 11:02:10|17422.51|17422.51|17422.51|17422.51|17422.51|17422.51|17422.51|17422.51|0
1625569350000|2021-07-06 11:02:30|17419.71|17419.71|17419.71|17419.71|17419.71|17419.71|17419.71|17419.71|0
1625569470000|2021-07-06 11:04:30|17421.11|17421.11|17422.51|17422.51|17422.51|17422.51|17421.11|17421.11|0
1625569540000|2021-07-06 11:05:40|17424.81|17424.81|17428.76|17428.76|17428.76|17428.76|17424.81|17424.81|0
1625569610000|2021-07-06 11:06:50|17424.79|17424.79|17424.79|17424.79|17424.79|17424.79|17424.79|17424.79|0
1625569690000|2021-07-06 11:08:10|17420.83|17420.83|17420.83|17420.83|17420.83|17420.83|17420.83|17420.83|0
1625569790000|2021-07-06 11:09:50|17422.23|17422.23|17422.23|17422.23|17422.23|17422.23|17422.23|17422.23|0
1625569800000|2021-07-06 11:10:00|17418.78|17418.78|17420.18|17420.18|17420.18|17420.18|17418.78|17418.78|0
1625569820000|2021-07-06 11:10:20|17424.38|17424.38|17424.38|17424.38|17424.38|17424.38|17424.38|17424.38|0
1625569860000|2021-07-06 11:11:00|17423.23|17423.23|17423.23|17423.23|17423.23|17423.23|17423.23|17423.23|0
1625569870000|2021-07-06 11:11:10|17421.83|17421.83|17420.43|17420.43|17421.83|17421.83|17420.43|17420.43|0
1625569900000|2021-07-06 11:11:40|17421.83|17421.83|17419.03|17419.03|17421.83|17421.83|17419.03|17419.03|0
1625570040000|2021-07-06 11:14:00|17422.99|17422.99|17422.99|17422.99|17422.99|17422.99|17422.99|17422.99|0
1625570230000|2021-07-06 11:17:10|17421.84|17421.84|17421.84|17421.84|17421.84|17421.84|17421.84|17421.84|0
1625570380000|2021-07-06 11:19:40|17422.99|17422.99|17420.19|17420.19|17422.99|17422.99|17420.19|17420.19|0
1625570440000|2021-07-06 11:20:40|17419.04|17419.04|17419.04|17419.04|17419.04|17419.04|17419.04|17419.04|0
1625570650000|2021-07-06 11:24:10|17420.44|17420.44|17420.44|17420.44|17420.44|17420.44|17420.44|17420.44|0
1625570660000|2021-07-06 11:24:20|17423.24|17423.24|17423.24|17423.24|17423.24|17423.24|17423.24|17423.24|0
1625570750000|2021-07-06 11:25:50|17422.09|17422.09|17422.09|17422.09|17422.09|17422.09|17422.09|17422.09|0
1625570770000|2021-07-06 11:26:10|17423.24|17423.24|17423.24|17423.24|17423.24|17423.24|17423.24|17423.24|0
1625571010000|2021-07-06 11:30:10|17427.21|17427.21|17427.21|17427.21|17427.21|17427.21|17427.21|17427.21|0
1625571020000|2021-07-06 11:30:20|17428.36|17428.36|17428.36|17428.36|17428.36|17428.36|17428.36|17428.36|0
1625571030000|2021-07-06 11:30:30|17427.21|17427.21|17427.21|17427.21|17427.21|17427.21|17427.21|17427.21|0
1625571040000|2021-07-06 11:30:40|17428.61|17428.61|17424.64|17424.64|17428.61|17428.61|17424.64|17424.64|0
1625571090000|2021-07-06 11:31:30|17426.04|17426.04|17426.04|17426.04|17426.04|17426.04|17426.04|17426.04|0
1625571120000|2021-07-06 11:32:00|17424.64|17424.64|17420.68|17420.68|17424.64|17424.64|17420.68|17420.68|0
1625571180000|2021-07-06 11:33:00|17423.48|17423.48|17423.48|17423.48|17423.48|17423.48|17423.48|17423.48|0
1625571230000|2021-07-06 11:33:50|17427.44|17427.44|17423.48|17423.48|17427.44|17427.44|17423.48|17423.48|0
1625571390000|2021-07-06 11:36:30|17424.88|17424.88|17424.88|17424.88|17424.88|17424.88|17424.88|17424.88|0
1625571660000|2021-07-06 11:41:00|17423.48|17423.48|17423.48|17423.48|17423.48|17423.48|17423.48|17423.48|0
1625571680000|2021-07-06 11:41:20|17419.51|17419.51|17419.51|17419.51|17419.51|17419.51|17419.51|17419.51|0
1625571700000|2021-07-06 11:41:40|17416.71|17416.71|17416.71|17416.71|17416.71|17416.71|17416.71|17416.71|0
1625571800000|2021-07-06 11:43:20|17408.78|17408.78|17412.75|17412.75|17416.71|17416.71|17404.82|17404.82|0
1625571810000|2021-07-06 11:43:30|17416.71|17416.71|17416.71|17416.71|17416.71|17416.71|17416.71|17416.71|0
1625571860000|2021-07-06 11:44:20|17413.91|17413.91|17415.31|17415.31|17415.31|17415.31|17413.91|17413.91|0
1625571940000|2021-07-06 11:45:40|17413.91|17413.91|17413.91|17413.91|17413.91|17413.91|17413.91|17413.91|0
1625571980000|2021-07-06 11:46:20|17417.88|17417.88|17417.88|17417.88|17417.88|17417.88|17417.88|17417.88|0
1625572170000|2021-07-06 11:49:30|17420.68|17420.68|17422.08|17422.08|17423.48|17423.48|17420.68|17420.68|0
1625572190000|2021-07-06 11:49:50|17418.11|17418.11|17418.11|17418.11|17422.08|17422.08|17418.11|17418.11|0
1625572220000|2021-07-06 11:50:20|17414.15|17414.15|17414.15|17414.15|17414.15|17414.15|17414.15|17414.15|0
1625572420000|2021-07-06 11:53:40|17410.18|17410.18|17414.15|17414.15|17414.15|17414.15|17410.18|17410.18|0
1625572810000|2021-07-06 12:00:10|17416.95|17416.95|17416.95|17416.95|17416.95|17416.95|17416.95|17416.95|0
1625572820000|2021-07-06 12:00:20|17419.74|17419.74|17419.74|17419.74|17419.74|17419.74|17419.74|17419.74|0
1625572960000|2021-07-06 12:02:40|17423.71|17423.71|17423.71|17423.71|17423.71|17423.71|17423.71|17423.71|0
1625572990000|2021-07-06 12:03:10|17419.74|17419.74|17419.74|17419.74|17419.74|17419.74|17419.74|17419.74|0
1625573130000|2021-07-06 12:05:30|17422.54|17422.54|17422.54|17422.54|17422.54|17422.54|17422.54|17422.54|0
1625573160000|2021-07-06 12:06:00|17426.51|17426.51|17426.51|17426.51|17426.51|17426.51|17426.51|17426.51|0
1625573190000|2021-07-06 12:06:30|17429.31|17429.31|17429.31|17429.31|17429.31|17429.31|17429.31|17429.31|0
1625573320000|2021-07-06 12:08:40|17426.51|17426.51|17427.91|17427.91|17427.91|17427.91|17426.51|17426.51|0
1625573450000|2021-07-06 12:10:50|17432.11|17432.11|17433.51|17433.51|17433.51|17433.51|17432.11|17432.11|0
1625573480000|2021-07-06 12:11:20|17434.66|17434.66|17434.66|17434.66|17434.66|17434.66|17434.66|17434.66|0
1625573700000|2021-07-06 12:15:00|17438.62|17438.62|17438.62|17438.62|17438.62|17438.62|17438.62|17438.62|0
1625574000000|2021-07-06 12:20:00|17441.42|17441.42|17441.42|17441.42|17441.42|17441.42|17441.42|17441.42|0
1625574300000|2021-07-06 12:25:00|17442.82|17442.82|17442.82|17442.82|17442.82|17442.82|17442.82|17442.82|0
1625574420000|2021-07-06 12:27:00|17445.12|17445.12|17446.27|17446.27|17446.27|17446.27|17445.12|17445.12|0
1625574500000|2021-07-06 12:28:20|17449.07|17449.07|17449.07|17449.07|17449.07|17449.07|17449.07|17449.07|0
1625574510000|2021-07-06 12:28:30|17457|17457|17460.96|17460.96|17460.96|17460.96|17457|17457|0
1625574700000|2021-07-06 12:31:40|17457|17457|17457|17457|17457|17457|17457|17457|0
1625574840000|2021-07-06 12:34:00|17461.19|17461.19|17461.19|17461.19|17461.19|17461.19|17461.19|17461.19|0
1625574850000|2021-07-06 12:34:10|17459.8|17459.8|17459.8|17459.8|17459.8|17459.8|17459.8|17459.8|0
1625574910000|2021-07-06 12:35:10|17458.4|17458.4|17458.4|17458.4|17458.4|17458.4|17458.4|17458.4|0
1625574990000|2021-07-06 12:36:30|17462.36|17462.36|17462.36|17462.36|17462.36|17462.36|17462.36|17462.36|0
1625575080000|2021-07-06 12:38:00|17465.16|17465.16|17465.16|17465.16|17465.16|17465.16|17465.16|17465.16|0
1625575090000|2021-07-06 12:38:10|17467.96|17467.96|17467.96|17467.96|17467.96|17467.96|17467.96|17467.96|0
1625575340000|2021-07-06 12:42:20|17469.36|17469.36|17469.36|17469.36|17469.36|17469.36|17469.36|17469.36|0
1625575370000|2021-07-06 12:42:50|17470.76|17470.76|17470.76|17470.76|17470.76|17470.76|17470.76|17470.76|0
1625575390000|2021-07-06 12:43:10|17466.79|17466.79|17466.79|17466.79|17466.79|17466.79|17466.79|17466.79|0
1625575500000|2021-07-06 12:45:00|17470.76|17470.76|17470.76|17470.76|17470.76|17470.76|17470.76|17470.76|0
1625575540000|2021-07-06 12:45:40|17465.16|17465.16|17465.16|17465.16|17465.16|17465.16|17465.16|17465.16|0
1625575730000|2021-07-06 12:48:50|17463.76|17463.76|17463.76|17463.76|17463.76|17463.76|17463.76|17463.76|0
1625575740000|2021-07-06 12:49:00|17461.46|17461.46|17461.46|17461.46|17461.46|17461.46|17461.46|17461.46|0
1625575790000|2021-07-06 12:49:50|17457.5|17457.5|17457.5|17457.5|17457.5|17457.5|17457.5|17457.5|0
1625575970000|2021-07-06 12:52:50|17456.1|17456.1|17456.1|17456.1|17456.1|17456.1|17456.1|17456.1|0
1625575980000|2021-07-06 12:53:00|17450.73|17450.73|17450.73|17450.73|17450.73|17450.73|17450.73|17450.73|0
1625576190000|2021-07-06 12:56:30|17454.7|17454.7|17454.7|17454.7|17454.7|17454.7|17454.7|17454.7|0
1625576210000|2021-07-06 12:56:50|17458.66|17458.66|17458.66|17458.66|17458.66|17458.66|17458.66|17458.66|0
1625576440000|2021-07-06 13:00:40|17460.06|17460.06|17460.06|17460.06|17460.06|17460.06|17460.06|17460.06|0
1625576510000|2021-07-06 13:01:50|17464.03|17464.03|17464.03|17464.03|17464.03|17464.03|17464.03|17464.03|0
1625576560000|2021-07-06 13:02:40|17468.23|17468.23|17468.23|17468.23|17468.23|17468.23|17468.23|17468.23|0
1625576690000|2021-07-06 13:04:50|17464.26|17464.26|17460.3|17460.3|17464.26|17464.26|17460.3|17460.3|0
1625576700000|2021-07-06 13:05:00|17456.33|17456.33|17456.33|17456.33|17456.33|17456.33|17456.33|17456.33|0
1625576720000|2021-07-06 13:05:20|17454.93|17454.93|17454.93|17454.93|17454.93|17454.93|17454.93|17454.93|0
1625576790000|2021-07-06 13:06:30|17456.33|17456.33|17456.33|17456.33|17456.33|17456.33|17456.33|17456.33|0
1625576840000|2021-07-06 13:07:20|17457.48|17457.48|17457.48|17457.48|17457.48|17457.48|17457.48|17457.48|0
1625576880000|2021-07-06 13:08:00|17461.44|17461.44|17461.44|17461.44|17461.44|17461.44|17461.44|17461.44|0
1625576950000|2021-07-06 13:09:10|17460.05|17460.05|17460.05|17460.05|17460.05|17460.05|17460.05|17460.05|0
1625577060000|2021-07-06 13:11:00|17458.65|17458.65|17458.65|17458.65|17458.65|17458.65|17458.65|17458.65|0
1625577070000|2021-07-06 13:11:10|17457.5|17457.5|17457.5|17457.5|17457.5|17457.5|17457.5|17457.5|0
1625577100000|2021-07-06 13:11:40|17453.53|17453.53|17450.73|17450.73|17453.53|17453.53|17450.73|17450.73|0
1625577120000|2021-07-06 13:12:00|17452.13|17452.13|17452.13|17452.13|17452.13|17452.13|17452.13|17452.13|0
1625577210000|2021-07-06 13:13:30|17448.17|17448.17|17442.57|17442.57|17448.17|17448.17|17442.57|17442.57|0
1625577260000|2021-07-06 13:14:20|17446.53|17446.53|17446.53|17446.53|17446.53|17446.53|17446.53|17446.53|0
1625577280000|2021-07-06 13:14:40|17445.38|17445.38|17445.38|17445.38|17445.38|17445.38|17445.38|17445.38|0
1625577290000|2021-07-06 13:14:50|17453.32|17453.32|17456.11|17456.11|17456.11|17456.11|17453.32|17453.32|0
1625577300000|2021-07-06 13:15:00|17453.82|17453.82|17458.01|17458.01|17458.01|17458.01|17453.82|17453.82|0
1625577330000|2021-07-06 13:15:30|17460.31|17460.31|17460.31|17460.31|17460.31|17460.31|17460.31|17460.31|0
1625577390000|2021-07-06 13:16:30|17461.71|17461.71|17461.71|17461.71|17461.71|17461.71|17461.71|17461.71|0
1625577400000|2021-07-06 13:16:40|17469.64|17469.64|17469.64|17469.64|17469.64|17469.64|17469.64|17469.64|0
1625577450000|2021-07-06 13:17:30|17465.68|17465.68|17461.71|17461.71|17465.68|17465.68|17461.71|17461.71|0
1625577510000|2021-07-06 13:18:30|17460.56|17460.56|17460.56|17460.56|17460.56|17460.56|17460.56|17460.56|0
1625577550000|2021-07-06 13:19:10|17459.16|17459.16|17457.76|17457.76|17459.16|17459.16|17457.76|17457.76|0
1625577570000|2021-07-06 13:19:30|17456.61|17456.61|17456.61|17456.61|17456.61|17456.61|17456.61|17456.61|0
1625577680000|2021-07-06 13:21:20|17455.22|17455.22|17453.82|17453.82|17455.22|17455.22|17453.82|17453.82|0
1625577720000|2021-07-06 13:22:00|17449.85|17449.85|17449.85|17449.85|17449.85|17449.85|17449.85|17449.85|0
1625577780000|2021-07-06 13:23:00|17453.82|17453.82|17453.82|17453.82|17453.82|17453.82|17453.82|17453.82|0
1625578030000|2021-07-06 13:27:10|17452.42|17452.42|17452.42|17452.42|17452.42|17452.42|17452.42|17452.42|0
1625578080000|2021-07-06 13:28:00|17448.45|17448.45|17444.49|17444.49|17448.45|17448.45|17444.49|17444.49|0
1625578120000|2021-07-06 13:28:40|17441.69|17441.69|17441.69|17441.69|17441.69|17441.69|17441.69|17441.69|0
1625578180000|2021-07-06 13:29:40|17437.72|17437.72|17441.69|17441.69|17441.69|17441.69|17437.72|17437.72|0
1625578200000|2021-07-06 13:30:00|17443.09|17443.09|17447.05|17447.05|17447.05|17447.05|17443.09|17443.09|0
1625578220000|2021-07-06 13:30:20|17442.85|17442.85|17442.85|17442.85|17442.85|17442.85|17442.85|17442.85|0
1625578230000|2021-07-06 13:30:30|17441.45|17441.45|17441.45|17441.45|17441.45|17441.45|17441.45|17441.45|0
1625578240000|2021-07-06 13:30:40|17440.05|17440.05|17440.05|17440.05|17440.05|17440.05|17440.05|17440.05|0
1625578250000|2021-07-06 13:30:50|17438.65|17438.65|17438.65|17438.65|17438.65|17438.65|17438.65|17438.65|0
1625578270000|2021-07-06 13:31:10|17441.45|17441.45|17444.25|17444.25|17444.25|17444.25|17441.45|17441.45|0
1625578320000|2021-07-06 13:32:00|17441.95|17441.95|17440.8|17440.8|17441.95|17441.95|17440.8|17440.8|0
1625578370000|2021-07-06 13:32:50|17441.95|17441.95|17441.95|17441.95|17441.95|17441.95|17441.95|17441.95|0
1625578400000|2021-07-06 13:33:20|17440.55|17440.55|17440.55|17440.55|17440.55|17440.55|17440.55|17440.55|0
1625578440000|2021-07-06 13:34:00|17432.62|17432.62|17432.62|17432.62|17432.62|17432.62|17432.62|17432.62|0
1625578450000|2021-07-06 13:34:10|17431.22|17431.22|17431.22|17431.22|17431.22|17431.22|17431.22|17431.22|0
1625578470000|2021-07-06 13:34:30|17429.83|17429.83|17429.83|17429.83|17429.83|17429.83|17429.83|17429.83|0
1625578480000|2021-07-06 13:34:40|17425.86|17425.86|17421.89|17421.89|17425.86|17425.86|17421.89|17421.89|0
1625578490000|2021-07-06 13:34:50|17419.6|17419.6|17415.4|17415.4|17419.6|17419.6|17415.4|17415.4|0
1625578500000|2021-07-06 13:35:00|17412.6|17412.6|17412.6|17412.6|17412.6|17412.6|17412.6|17412.6|0
1625578510000|2021-07-06 13:35:10|17420.53|17420.53|17420.53|17420.53|17420.53|17420.53|17420.53|17420.53|0
1625578530000|2021-07-06 13:35:30|17419.13|17419.13|17419.13|17419.13|17419.13|17419.13|17419.13|17419.13|0
1625578540000|2021-07-06 13:35:40|17420.53|17420.53|17420.53|17420.53|17420.53|17420.53|17420.53|17420.53|0
1625578560000|2021-07-06 13:36:00|17421.93|17421.93|17424.73|17424.73|17424.73|17424.73|17421.93|17421.93|0
1625578580000|2021-07-06 13:36:20|17428.69|17428.69|17424.73|17424.73|17428.69|17428.69|17424.73|17424.73|0
1625578600000|2021-07-06 13:36:40|17428.69|17428.69|17428.69|17428.69|17428.69|17428.69|17428.69|17428.69|0
1625578620000|2021-07-06 13:37:00|17430.09|17430.09|17428.69|17428.69|17430.09|17430.09|17428.69|17428.69|0
1625578630000|2021-07-06 13:37:10|17432.66|17432.66|17432.66|17432.66|17432.66|17432.66|17432.66|17432.66|0
1625578640000|2021-07-06 13:37:20|17431.26|17431.26|17431.26|17431.26|17431.26|17431.26|17431.26|17431.26|0
1625578650000|2021-07-06 13:37:30|17429.86|17429.86|17429.86|17429.86|17429.86|17429.86|17429.86|17429.86|0
1625578690000|2021-07-06 13:38:10|17425.89|17425.89|17425.89|17425.89|17425.89|17425.89|17425.89|17425.89|0
1625578720000|2021-07-06 13:38:40|17427.29|17427.29|17427.29|17427.29|17427.29|17427.29|17427.29|17427.29|0
1625578750000|2021-07-06 13:39:10|17419.36|17419.36|17419.36|17419.36|17419.36|17419.36|17419.36|17419.36|0
1625578760000|2021-07-06 13:39:20|17415.16|17415.16|17415.16|17415.16|17415.16|17415.16|17415.16|17415.16|0
1625578780000|2021-07-06 13:39:40|17413.76|17413.76|17413.76|17413.76|17413.76|17413.76|17413.76|17413.76|0
1625578820000|2021-07-06 13:40:20|17412.37|17412.37|17412.37|17412.37|17412.37|17412.37|17412.37|17412.37|0
1625578850000|2021-07-06 13:40:50|17415.16|17415.16|17415.16|17415.16|17415.16|17415.16|17415.16|17415.16|0
1625578960000|2021-07-06 13:42:40|17412.37|17412.37|17412.37|17412.37|17412.37|17412.37|17412.37|17412.37|0
1625579000000|2021-07-06 13:43:20|17413.76|17413.76|17413.76|17413.76|17413.76|17413.76|17413.76|17413.76|0
1625579020000|2021-07-06 13:43:40|17415.16|17415.16|17416.56|17416.56|17416.56|17416.56|17415.16|17415.16|0
1625579070000|2021-07-06 13:44:30|17415.16|17415.16|17415.16|17415.16|17415.16|17415.16|17415.16|17415.16|0
1625579140000|2021-07-06 13:45:40|17417.96|17417.96|17417.96|17417.96|17417.96|17417.96|17417.96|17417.96|0
1625579190000|2021-07-06 13:46:30|17416.56|17416.56|17416.56|17416.56|17416.56|17416.56|17416.56|17416.56|0
1625579220000|2021-07-06 13:47:00|17417.96|17417.96|17417.96|17417.96|17417.96|17417.96|17417.96|17417.96|0
1625579250000|2021-07-06 13:47:30|17419.11|17419.11|17419.11|17419.11|17419.11|17419.11|17419.11|17419.11|0
1625579360000|2021-07-06 13:49:20|17424.71|17424.71|17424.71|17424.71|17424.71|17424.71|17424.71|17424.71|0
1625579440000|2021-07-06 13:50:40|17423.31|17423.31|17423.31|17423.31|17423.31|17423.31|17423.31|17423.31|0
1625579460000|2021-07-06 13:51:00|17419.35|17419.35|17419.35|17419.35|17419.35|17419.35|17419.35|17419.35|0
1625579490000|2021-07-06 13:51:30|17423.31|17423.31|17423.31|17423.31|17423.31|17423.31|17423.31|17423.31|0
1625579510000|2021-07-06 13:51:50|17421.91|17421.91|17421.91|17421.91|17421.91|17421.91|17421.91|17421.91|0
1625579520000|2021-07-06 13:52:00|17423.31|17423.31|17420.76|17420.76|17423.31|17423.31|17420.76|17420.76|0
1625579530000|2021-07-06 13:52:10|17419.36|17419.36|17418.21|17418.21|17419.36|17419.36|17418.21|17418.21|0
1625579580000|2021-07-06 13:53:00|17419.61|17419.61|17421.01|17421.01|17421.01|17421.01|17419.61|17419.61|0
1625579610000|2021-07-06 13:53:30|17417.05|17417.05|17417.05|17417.05|17417.05|17417.05|17417.05|17417.05|0
1625579620000|2021-07-06 13:53:40|17414.25|17414.25|17412.85|17412.85|17414.25|17414.25|17412.85|17412.85|0
1625579640000|2021-07-06 13:54:00|17411.45|17411.45|17411.45|17411.45|17411.45|17411.45|17411.45|17411.45|0
1625579710000|2021-07-06 13:55:10|17410.05|17410.05|17410.05|17410.05|17410.05|17410.05|17410.05|17410.05|0
1625579780000|2021-07-06 13:56:20|17406.08|17406.08|17402.12|17402.12|17406.08|17406.08|17402.12|17402.12|0
1625579800000|2021-07-06 13:56:40|17399.32|17399.32|17399.32|17399.32|17399.32|17399.32|17399.32|17399.32|0
1625579810000|2021-07-06 13:56:50|17400.72|17400.72|17400.72|17400.72|17400.72|17400.72|17400.72|17400.72|0
1625579830000|2021-07-06 13:57:10|17396.75|17396.75|17396.75|17396.75|17396.75|17396.75|17396.75|17396.75|0
1625579850000|2021-07-06 13:57:30|17392.79|17392.79|17392.79|17392.79|17392.79|17392.79|17392.79|17392.79|0
1625579940000|2021-07-06 13:59:00|17388.82|17388.82|17388.82|17388.82|17388.82|17388.82|17388.82|17388.82|0
1625579950000|2021-07-06 13:59:10|17392.79|17392.79|17392.79|17392.79|17392.79|17392.79|17392.79|17392.79|0
1625580030000|2021-07-06 14:00:30|17389.99|17389.99|17389.99|17389.99|17389.99|17389.99|17389.99|17389.99|0
1625580070000|2021-07-06 14:01:10|17387.19|17387.19|17382.08|17382.08|17387.19|17387.19|17382.08|17382.08|0
1625580080000|2021-07-06 14:01:20|17378.11|17378.11|17378.11|17378.11|17378.11|17378.11|17378.11|17378.11|0
1625580130000|2021-07-06 14:02:10|17382.08|17382.08|17387.44|17387.44|17387.44|17387.44|17380.68|17380.68|0
1625580140000|2021-07-06 14:02:20|17386.04|17386.04|17386.04|17386.04|17386.04|17386.04|17386.04|17386.04|0
1625580170000|2021-07-06 14:02:50|17390.01|17390.01|17384.64|17384.64|17390.01|17390.01|17384.64|17384.64|0
1625580190000|2021-07-06 14:03:10|17383.24|17383.24|17383.24|17383.24|17383.24|17383.24|17383.24|17383.24|0
1625580200000|2021-07-06 14:03:20|17384.64|17384.64|17384.64|17384.64|17384.64|17384.64|17384.64|17384.64|0
1625580220000|2021-07-06 14:03:40|17383.49|17383.49|17383.49|17383.49|17383.49|17383.49|17383.49|17383.49|0
1625580240000|2021-07-06 14:04:00|17380.69|17380.69|17380.69|17380.69|17380.69|17380.69|17380.69|17380.69|0
1625580250000|2021-07-06 14:04:10|17376.73|17376.73|17376.73|17376.73|17376.73|17376.73|17376.73|17376.73|0
1625580280000|2021-07-06 14:04:40|17375.33|17375.33|17374.18|17374.18|17375.33|17375.33|17374.18|17374.18|0
1625580310000|2021-07-06 14:05:10|17375.58|17375.58|17375.58|17375.58|17375.58|17375.58|17375.58|17375.58|0
1625580320000|2021-07-06 14:05:20|17374.43|17374.43|17374.43|17374.43|17374.43|17374.43|17374.43|17374.43|0
1625580330000|2021-07-06 14:05:30|17373.03|17373.03|17373.03|17373.03|17373.03|17373.03|17373.03|17373.03|0
1625580350000|2021-07-06 14:05:50|17369.07|17369.07|17369.07|17369.07|17369.07|17369.07|17369.07|17369.07|0
1625580360000|2021-07-06 14:06:00|17370.47|17370.47|17370.47|17370.47|17370.47|17370.47|17370.47|17370.47|0
1625580380000|2021-07-06 14:06:20|17366.5|17366.5|17360.9|17360.9|17366.5|17366.5|17360.9|17360.9|0
1625580400000|2021-07-06 14:06:40|17356.94|17356.94|17356.94|17356.94|17356.94|17356.94|17356.94|17356.94|0
1625580440000|2021-07-06 14:07:20|17360.9|17360.9|17364.87|17364.87|17364.87|17364.87|17360.9|17360.9|0
1625580570000|2021-07-06 14:09:30|17363.47|17363.47|17363.47|17363.47|17363.47|17363.47|17363.47|17363.47|0
1625580610000|2021-07-06 14:10:10|17365.77|17365.77|17361.8|17361.8|17365.77|17365.77|17361.8|17361.8|0
1625580620000|2021-07-06 14:10:20|17357.84|17357.84|17353.87|17353.87|17357.84|17357.84|17353.87|17353.87|0
1625580630000|2021-07-06 14:10:30|17357.84|17357.84|17357.84|17357.84|17357.84|17357.84|17357.84|17357.84|0
1625580640000|2021-07-06 14:10:40|17355.04|17355.04|17352.24|17352.24|17355.04|17355.04|17352.24|17352.24|0
1625580650000|2021-07-06 14:10:50|17350.84|17350.84|17350.84|17350.84|17350.84|17350.84|17350.84|17350.84|0
1625580670000|2021-07-06 14:11:10|17353.64|17353.64|17353.64|17353.64|17353.64|17353.64|17353.64|17353.64|0
1625580730000|2021-07-06 14:12:10|17349.67|17349.67|17345.71|17345.71|17349.67|17349.67|17345.71|17345.71|0
1625580750000|2021-07-06 14:12:30|17346.86|17346.86|17348.01|17348.01|17348.01|17348.01|17346.86|17346.86|0
1625580770000|2021-07-06 14:12:50|17351.97|17351.97|17351.97|17351.97|17351.97|17351.97|17351.97|17351.97|0
1625580790000|2021-07-06 14:13:10|17357.57|17357.57|17357.57|17357.57|17357.57|17357.57|17357.57|17357.57|0
1625580840000|2021-07-06 14:14:00|17356.42|17356.42|17356.42|17356.42|17356.42|17356.42|17356.42|17356.42|0
1625580880000|2021-07-06 14:14:40|17353.62|17353.62|17353.62|17353.62|17353.62|17353.62|17353.62|17353.62|0
1625580900000|2021-07-06 14:15:00|17352.47|17352.47|17352.47|17352.47|17352.47|17352.47|17352.47|17352.47|0
1625580910000|2021-07-06 14:15:10|17349.67|17349.67|17351.07|17351.07|17351.07|17351.07|17349.67|17349.67|0
1625580930000|2021-07-06 14:15:30|17352.47|17352.47|17352.47|17352.47|17352.47|17352.47|17352.47|17352.47|0
1625580940000|2021-07-06 14:15:40|17355.27|17355.27|17355.27|17355.27|17355.27|17355.27|17355.27|17355.27|0
1625580950000|2021-07-06 14:15:50|17353.87|17353.87|17356.67|17356.67|17356.67|17356.67|17353.87|17353.87|0
1625580980000|2021-07-06 14:16:20|17353.87|17353.87|17352.47|17352.47|17353.87|17353.87|17352.47|17352.47|0
1625581000000|2021-07-06 14:16:40|17348.51|17348.51|17348.51|17348.51|17348.51|17348.51|17348.51|17348.51|0
1625581020000|2021-07-06 14:17:00|17351.31|17351.31|17351.31|17351.31|17351.31|17351.31|17351.31|17351.31|0
1625581030000|2021-07-06 14:17:10|17349.91|17349.91|17349.91|17349.91|17349.91|17349.91|17349.91|17349.91|0
1625581040000|2021-07-06 14:17:20|17351.31|17351.31|17354.1|17354.1|17354.1|17354.1|17351.31|17351.31|0
1625581060000|2021-07-06 14:17:40|17355.5|17355.5|17356.9|17356.9|17356.9|17356.9|17355.5|17355.5|0
1625581080000|2021-07-06 14:18:00|17354.1|17354.1|17354.1|17354.1|17354.1|17354.1|17354.1|17354.1|0
1625581090000|2021-07-06 14:18:10|17355.25|17355.25|17357.55|17357.55|17357.55|17357.55|17355.25|17355.25|0
1625581100000|2021-07-06 14:18:20|17353.35|17353.35|17351.95|17351.95|17353.35|17353.35|17351.95|17351.95|0
1625581110000|2021-07-06 14:18:30|17350.55|17350.55|17350.55|17350.55|17350.55|17350.55|17350.55|17350.55|0
1625581120000|2021-07-06 14:18:40|17351.7|17351.7|17347.51|17347.51|17351.7|17351.7|17347.51|17347.51|0
1625581140000|2021-07-06 14:19:00|17344.71|17344.71|17344.71|17344.71|17344.71|17344.71|17340.74|17340.74|0
1625581150000|2021-07-06 14:19:10|17343.56|17343.56|17343.56|17343.56|17343.56|17343.56|17343.56|17343.56|0
1625581170000|2021-07-06 14:19:30|17340.76|17340.76|17340.76|17340.76|17340.76|17340.76|17340.76|17340.76|0
1625581180000|2021-07-06 14:19:40|17339.61|17339.61|17339.61|17339.61|17339.61|17339.61|17339.61|17339.61|0
1625581190000|2021-07-06 14:19:50|17340.76|17340.76|17340.76|17340.76|17340.76|17340.76|17340.76|17340.76|0
1625581240000|2021-07-06 14:20:40|17339.61|17339.61|17339.61|17339.61|17339.61|17339.61|17339.61|17339.61|0
1625581250000|2021-07-06 14:20:50|17340.76|17340.76|17340.76|17340.76|17340.76|17340.76|17340.76|17340.76|0
1625581260000|2021-07-06 14:21:00|17337.96|17337.96|17337.96|17337.96|17337.96|17337.96|17337.96|17337.96|0
1625581290000|2021-07-06 14:21:30|17336.56|17336.56|17332.59|17332.59|17336.56|17336.56|17332.59|17332.59|0
1625581320000|2021-07-06 14:22:00|17329.8|17329.8|17329.8|17329.8|17329.8|17329.8|17329.8|17329.8|0
1625581330000|2021-07-06 14:22:10|17325.6|17325.6|17325.6|17325.6|17325.6|17325.6|17325.6|17325.6|0
1625581350000|2021-07-06 14:22:30|17322.8|17322.8|17322.8|17322.8|17322.8|17322.8|17322.8|17322.8|0
1625581390000|2021-07-06 14:23:10|17324.2|17324.2|17325.6|17325.6|17325.6|17325.6|17324.2|17324.2|0
1625581400000|2021-07-06 14:23:20|17321.63|17321.63|17321.63|17321.63|17321.63|17321.63|17321.63|17321.63|0
1625581420000|2021-07-06 14:23:40|17320.23|17320.23|17320.23|17320.23|17320.23|17320.23|17320.23|17320.23|0
1625581440000|2021-07-06 14:24:00|17323.03|17323.03|17323.03|17323.03|17323.03|17323.03|17323.03|17323.03|0
1625581450000|2021-07-06 14:24:10|17327|17327|17323.03|17323.03|17327|17327|17323.03|17323.03|0
1625581530000|2021-07-06 14:25:30|17320.23|17320.23|17320.23|17320.23|17320.23|17320.23|17320.23|17320.23|0
1625581560000|2021-07-06 14:26:00|17318.83|17318.83|17318.83|17318.83|17318.83|17318.83|17318.83|17318.83|0
1625581640000|2021-07-06 14:27:20|17326.76|17326.76|17330.96|17330.96|17330.96|17330.96|17326.76|17326.76|0
1625581650000|2021-07-06 14:27:30|17334.93|17334.93|17334.93|17334.93|17334.93|17334.93|17334.93|17334.93|0
1625581670000|2021-07-06 14:27:50|17333.53|17333.53|17329.56|17329.56|17333.53|17333.53|17329.56|17329.56|0
1625581690000|2021-07-06 14:28:10|17330.96|17330.96|17330.96|17330.96|17330.96|17330.96|17330.96|17330.96|0
1625581710000|2021-07-06 14:28:30|17334.93|17334.93|17334.93|17334.93|17334.93|17334.93|17334.93|17334.93|0
1625581760000|2021-07-06 14:29:20|17336.33|17336.33|17336.33|17336.33|17336.33|17336.33|17336.33|17336.33|0
1625581780000|2021-07-06 14:29:40|17337.73|17337.73|17337.73|17337.73|17337.73|17337.73|17337.73|17337.73|0
1625581800000|2021-07-06 14:30:00|17334.93|17334.93|17329.33|17329.33|17334.93|17334.93|17329.33|17329.33|0
1625581830000|2021-07-06 14:30:30|17325.36|17325.36|17325.36|17325.36|17325.36|17325.36|17325.36|17325.36|0
1625581850000|2021-07-06 14:30:50|17326.51|17326.51|17326.51|17326.51|17326.51|17326.51|17326.51|17326.51|0
1625581890000|2021-07-06 14:31:30|17322.55|17322.55|17322.55|17322.55|17322.55|17322.55|17322.55|17322.55|0
1625581930000|2021-07-06 14:32:10|17321.15|17321.15|17319.75|17319.75|17321.15|17321.15|17319.75|17319.75|0
1625581940000|2021-07-06 14:32:20|17315.78|17315.78|17311.82|17311.82|17315.78|17315.78|17311.82|17311.82|0
1625581970000|2021-07-06 14:32:50|17307.85|17307.85|17305.05|17305.05|17307.85|17307.85|17305.05|17305.05|0
1625581980000|2021-07-06 14:33:00|17301.09|17301.09|17301.09|17301.09|17301.09|17301.09|17301.09|17301.09|0
1625582030000|2021-07-06 14:33:50|17305.05|17305.05|17305.05|17305.05|17305.05|17305.05|17305.05|17305.05|0
1625582040000|2021-07-06 14:34:00|17301.09|17301.09|17301.09|17301.09|17301.09|17301.09|17301.09|17301.09|0
1625582060000|2021-07-06 14:34:20|17298.29|17298.29|17298.29|17298.29|17298.29|17298.29|17298.29|17298.29|0
1625582100000|2021-07-06 14:35:00|17302.25|17302.25|17302.25|17302.25|17302.25|17302.25|17302.25|17302.25|0
1625582140000|2021-07-06 14:35:40|17298.06|17298.06|17298.06|17298.06|17298.06|17298.06|17298.06|17298.06|0
1625582150000|2021-07-06 14:35:50|17299.46|17299.46|17299.46|17299.46|17299.46|17299.46|17299.46|17299.46|0
1625582160000|2021-07-06 14:36:00|17297.16|17297.16|17297.16|17297.16|17297.16|17297.16|17297.16|17297.16|0
1625582190000|2021-07-06 14:36:30|17294.36|17294.36|17294.36|17294.36|17294.36|17294.36|17294.36|17294.36|0
1625582220000|2021-07-06 14:37:00|17298.32|17298.32|17298.32|17298.32|17298.32|17298.32|17298.32|17298.32|0
1625582230000|2021-07-06 14:37:10|17299.72|17299.72|17299.72|17299.72|17299.72|17299.72|17299.72|17299.72|0
1625582240000|2021-07-06 14:37:20|17301.12|17301.12|17301.12|17301.12|17301.12|17301.12|17301.12|17301.12|0
1625582260000|2021-07-06 14:37:40|17305.09|17305.09|17305.09|17305.09|17305.09|17305.09|17305.09|17305.09|0
1625582270000|2021-07-06 14:37:50|17307.89|17307.89|17307.89|17307.89|17307.89|17307.89|17307.89|17307.89|0
1625582300000|2021-07-06 14:38:20|17311.85|17311.85|17318.62|17318.62|17318.62|17318.62|17311.85|17311.85|0
1625582350000|2021-07-06 14:39:10|17321.42|17321.42|17325.38|17325.38|17325.38|17325.38|17321.42|17321.42|0
1625582380000|2021-07-06 14:39:40|17326.78|17326.78|17326.78|17326.78|17326.78|17326.78|17326.78|17326.78|0
1625582410000|2021-07-06 14:40:10|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|0
1625582420000|2021-07-06 14:40:20|17327.95|17327.95|17327.95|17327.95|17327.95|17327.95|17327.95|17327.95|0
1625582500000|2021-07-06 14:41:40|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|0
1625582510000|2021-07-06 14:41:50|17334.71|17334.71|17334.71|17334.71|17334.71|17334.71|17334.71|17334.71|0
1625582520000|2021-07-06 14:42:00|17337.51|17337.51|17337.51|17337.51|17337.51|17337.51|17337.51|17337.51|0
1625582550000|2021-07-06 14:42:30|17336.11|17336.11|17336.11|17336.11|17336.11|17336.11|17336.11|17336.11|0
1625582630000|2021-07-06 14:43:50|17338.91|17338.91|17338.91|17338.91|17338.91|17338.91|17338.91|17338.91|0
1625582670000|2021-07-06 14:44:30|17337.76|17337.76|17337.76|17337.76|17337.76|17337.76|17337.76|17337.76|0
1625582700000|2021-07-06 14:45:00|17336.36|17336.36|17336.36|17336.36|17336.36|17336.36|17336.36|17336.36|0
1625582720000|2021-07-06 14:45:20|17332.16|17332.16|17332.16|17332.16|17332.16|17332.16|17332.16|17332.16|0
1625582750000|2021-07-06 14:45:50|17329.36|17329.36|17329.36|17329.36|17329.36|17329.36|17329.36|17329.36|0
1625582760000|2021-07-06 14:46:00|17326.56|17326.56|17322.6|17322.6|17326.56|17326.56|17322.6|17322.6|0
1625582850000|2021-07-06 14:47:30|17321.2|17321.2|17323.75|17323.75|17323.75|17323.75|17321.2|17321.2|0
1625582860000|2021-07-06 14:47:40|17322.35|17322.35|17322.35|17322.35|17322.35|17322.35|17322.35|17322.35|0
1625583000000|2021-07-06 14:50:00|17318.38|17318.38|17318.38|17318.38|17318.38|17318.38|17318.38|17318.38|0
1625583010000|2021-07-06 14:50:10|17316.98|17316.98|17316.98|17316.98|17316.98|17316.98|17316.98|17316.98|0
1625583020000|2021-07-06 14:50:20|17315.83|17315.83|17315.83|17315.83|17315.83|17315.83|17315.83|17315.83|0
1625583060000|2021-07-06 14:51:00|17319.8|17319.8|17319.8|17319.8|17319.8|17319.8|17319.8|17319.8|0
1625583070000|2021-07-06 14:51:10|17323.76|17323.76|17324.91|17324.91|17324.91|17324.91|17323.76|17323.76|0
1625583140000|2021-07-06 14:52:20|17328.88|17328.88|17328.88|17328.88|17328.88|17328.88|17328.88|17328.88|0
1625583150000|2021-07-06 14:52:30|17327.73|17327.73|17324.93|17324.93|17327.73|17327.73|17324.93|17324.93|0
1625583180000|2021-07-06 14:53:00|17320.97|17320.97|17320.97|17320.97|17320.97|17320.97|17320.97|17320.97|0
1625583220000|2021-07-06 14:53:40|17316.77|17316.77|17316.77|17316.77|17316.77|17316.77|17316.77|17316.77|0
1625583310000|2021-07-06 14:55:10|17313.97|17313.97|17313.97|17313.97|17313.97|17313.97|17313.97|17313.97|0
1625583340000|2021-07-06 14:55:40|17315.37|17315.37|17315.37|17315.37|17315.37|17315.37|17315.37|17315.37|0
1625583360000|2021-07-06 14:56:00|17312.57|17312.57|17312.57|17312.57|17312.57|17312.57|17312.57|17312.57|0
1625583390000|2021-07-06 14:56:30|17310.27|17310.27|17309.12|17309.12|17310.27|17310.27|17309.12|17309.12|0
1625583450000|2021-07-06 14:57:30|17313.09|17313.09|17307.49|17307.49|17313.09|17313.09|17307.49|17307.49|0
1625583490000|2021-07-06 14:58:10|17303.52|17303.52|17311.45|17311.45|17311.45|17311.45|17303.52|17303.52|0
1625583590000|2021-07-06 14:59:50|17310.3|17310.3|17310.3|17310.3|17310.3|17310.3|17310.3|17310.3|0
1625583610000|2021-07-06 15:00:10|17306.34|17306.34|17303.54|17303.54|17306.34|17306.34|17303.54|17303.54|0
1625583630000|2021-07-06 15:00:30|17304.94|17304.94|17304.94|17304.94|17304.94|17304.94|17304.94|17304.94|0
1625583690000|2021-07-06 15:01:30|17300.97|17300.97|17294.21|17294.21|17300.97|17300.97|17294.21|17294.21|0
1625583700000|2021-07-06 15:01:40|17297.01|17297.01|17297.01|17297.01|17297.01|17297.01|17297.01|17297.01|0
1625583710000|2021-07-06 15:01:50|17295.61|17295.61|17295.61|17295.61|17295.61|17295.61|17295.61|17295.61|0
1625583730000|2021-07-06 15:02:10|17297.01|17297.01|17297.01|17297.01|17297.01|17297.01|17297.01|17297.01|0
1625583740000|2021-07-06 15:02:20|17294.21|17294.21|17294.21|17294.21|17294.21|17294.21|17294.21|17294.21|0
1625583750000|2021-07-06 15:02:30|17292.81|17292.81|17292.81|17292.81|17292.81|17292.81|17292.81|17292.81|0
1625583810000|2021-07-06 15:03:30|17294.21|17294.21|17294.21|17294.21|17294.21|17294.21|17294.21|17294.21|0
1625583820000|2021-07-06 15:03:40|17291.41|17291.41|17291.41|17291.41|17291.41|17291.41|17291.41|17291.41|0
1625583850000|2021-07-06 15:04:10|17290.01|17290.01|17290.01|17290.01|17290.01|17290.01|17290.01|17290.01|0
1625583860000|2021-07-06 15:04:20|17288.61|17288.61|17288.61|17288.61|17288.61|17288.61|17288.61|17288.61|0
1625583900000|2021-07-06 15:05:00|17287.46|17287.46|17286.31|17286.31|17287.46|17287.46|17286.31|17286.31|0
1625583910000|2021-07-06 15:05:10|17287.71|17287.71|17290.51|17290.51|17290.51|17290.51|17287.71|17287.71|0
1625583950000|2021-07-06 15:05:50|17293.31|17293.31|17293.31|17293.31|17293.31|17293.31|17293.31|17293.31|0
1625583960000|2021-07-06 15:06:00|17297.28|17297.28|17297.28|17297.28|17297.28|17297.28|17297.28|17297.28|0
1625584000000|2021-07-06 15:06:40|17301.24|17301.24|17301.24|17301.24|17301.24|17301.24|17301.24|17301.24|0
1625584030000|2021-07-06 15:07:10|17309.17|17309.17|17309.17|17309.17|17309.17|17309.17|17309.17|17309.17|0
1625584110000|2021-07-06 15:08:30|17313.37|17313.37|17317.34|17317.34|17317.34|17317.34|17313.37|17313.37|0
1625584130000|2021-07-06 15:08:50|17321.3|17321.3|17321.3|17321.3|17321.3|17321.3|17321.3|17321.3|0
1625584140000|2021-07-06 15:09:00|17322.45|17322.45|17322.45|17322.45|17322.45|17322.45|17322.45|17322.45|0
1625584170000|2021-07-06 15:09:30|17323.85|17323.85|17323.85|17323.85|17323.85|17323.85|17323.85|17323.85|0
1625584180000|2021-07-06 15:09:40|17319.88|17319.88|17319.88|17319.88|17319.88|17319.88|17319.88|17319.88|0
1625584190000|2021-07-06 15:09:50|17321.28|17321.28|17321.28|17321.28|17321.28|17321.28|17321.28|17321.28|0
1625584310000|2021-07-06 15:11:50|17322.68|17322.68|17322.68|17322.68|17322.68|17322.68|17322.68|17322.68|0
1625584340000|2021-07-06 15:12:20|17326.65|17326.65|17326.65|17326.65|17326.65|17326.65|17326.65|17326.65|0
1625584350000|2021-07-06 15:12:30|17328.05|17328.05|17328.05|17328.05|17328.05|17328.05|17328.05|17328.05|0
1625584360000|2021-07-06 15:12:40|17329.2|17329.2|17329.2|17329.2|17329.2|17329.2|17329.2|17329.2|0
1625584370000|2021-07-06 15:12:50|17333.16|17333.16|17333.16|17333.16|17333.16|17333.16|17333.16|17333.16|0
1625584390000|2021-07-06 15:13:10|17337.13|17337.13|17337.13|17337.13|17337.13|17337.13|17337.13|17337.13|0
1625584430000|2021-07-06 15:13:50|17338.53|17338.53|17338.53|17338.53|17338.53|17338.53|17338.53|17338.53|0
1625584450000|2021-07-06 15:14:10|17344.13|17344.13|17346.92|17346.92|17346.92|17346.92|17344.13|17344.13|0
1625584460000|2021-07-06 15:14:20|17344.13|17344.13|17342.73|17342.73|17344.13|17344.13|17341.33|17341.33|0
1625584470000|2021-07-06 15:14:30|17346.69|17346.69|17349.49|17349.49|17349.49|17349.49|17346.69|17346.69|0
1625584490000|2021-07-06 15:14:50|17353.69|17353.69|17353.69|17353.69|17353.69|17353.69|17353.69|17353.69|0
1625584510000|2021-07-06 15:15:10|17352.29|17352.29|17353.69|17353.69|17353.69|17353.69|17352.29|17352.29|0
1625584520000|2021-07-06 15:15:20|17352.29|17352.29|17352.29|17352.29|17352.29|17352.29|17352.29|17352.29|0
1625584560000|2021-07-06 15:16:00|17350.89|17350.89|17345.53|17345.53|17350.89|17350.89|17345.53|17345.53|0
1625584570000|2021-07-06 15:16:10|17342.73|17342.73|17342.73|17342.73|17342.73|17342.73|17342.73|17342.73|0
1625584600000|2021-07-06 15:16:40|17339.93|17339.93|17339.93|17339.93|17339.93|17339.93|17339.93|17339.93|0
1625584620000|2021-07-06 15:17:00|17342.73|17342.73|17334.56|17334.56|17342.73|17342.73|17334.56|17334.56|0
1625584670000|2021-07-06 15:17:50|17330.6|17330.6|17338.53|17338.53|17338.53|17338.53|17330.6|17330.6|0
1625584690000|2021-07-06 15:18:10|17337.13|17337.13|17337.13|17337.13|17337.13|17337.13|17337.13|17337.13|0
1625584720000|2021-07-06 15:18:40|17333.16|17333.16|17333.16|17333.16|17333.16|17333.16|17333.16|17333.16|0
1625584740000|2021-07-06 15:19:00|17331.76|17331.76|17326.4|17326.4|17331.76|17331.76|17326.4|17326.4|0
1625584780000|2021-07-06 15:19:40|17330.36|17330.36|17329.21|17329.21|17330.36|17330.36|17329.21|17329.21|0
1625584840000|2021-07-06 15:20:40|17330.61|17330.61|17330.61|17330.61|17330.61|17330.61|17330.61|17330.61|0
1625584880000|2021-07-06 15:21:20|17334.58|17334.58|17334.58|17334.58|17334.58|17334.58|17334.58|17334.58|0
1625584890000|2021-07-06 15:21:30|17338.54|17338.54|17338.54|17338.54|17338.54|17338.54|17338.54|17338.54|0
1625584960000|2021-07-06 15:22:40|17335.75|17335.75|17339.71|17339.71|17339.71|17339.71|17331.78|17331.78|0
1625584980000|2021-07-06 15:23:00|17338.31|17338.31|17334.35|17334.35|17338.31|17338.31|17334.35|17334.35|0
1625585010000|2021-07-06 15:23:30|17332.95|17332.95|17334.35|17334.35|17334.35|17334.35|17332.95|17332.95|0
1625585020000|2021-07-06 15:23:40|17332.95|17332.95|17331.8|17331.8|17332.95|17332.95|17331.8|17331.8|0
1625585030000|2021-07-06 15:23:50|17327.83|17327.83|17327.83|17327.83|17327.83|17327.83|17327.83|17327.83|0
1625585060000|2021-07-06 15:24:20|17326.43|17326.43|17326.43|17326.43|17326.43|17326.43|17326.43|17326.43|0
1625585070000|2021-07-06 15:24:30|17327.83|17327.83|17327.83|17327.83|17327.83|17327.83|17327.83|17327.83|0
1625585110000|2021-07-06 15:25:10|17329.23|17329.23|17332.05|17332.05|17333.2|17333.2|17329.23|17329.23|0
1625585130000|2021-07-06 15:25:30|17328.08|17328.08|17328.08|17328.08|17328.08|17328.08|17328.08|17328.08|0
1625585140000|2021-07-06 15:25:40|17326.68|17326.68|17326.68|17326.68|17326.68|17326.68|17326.68|17326.68|0
1625585190000|2021-07-06 15:26:30|17322.72|17322.72|17322.72|17322.72|17322.72|17322.72|17322.72|17322.72|0
1625585230000|2021-07-06 15:27:10|17321.32|17321.32|17322.47|17322.47|17322.47|17322.47|17321.32|17321.32|0
1625585260000|2021-07-06 15:27:40|17330.4|17330.4|17330.4|17330.4|17330.4|17330.4|17330.4|17330.4|0
1625585270000|2021-07-06 15:27:50|17331.8|17331.8|17332.95|17332.95|17332.95|17332.95|17331.8|17331.8|0
1625585280000|2021-07-06 15:28:00|17325.02|17325.02|17325.02|17325.02|17325.02|17325.02|17325.02|17325.02|0
1625585300000|2021-07-06 15:28:20|17329.21|17329.21|17329.21|17329.21|17329.21|17329.21|17329.21|17329.21|0
1625585310000|2021-07-06 15:28:30|17327.82|17327.82|17327.82|17327.82|17327.82|17327.82|17327.82|17327.82|0
1625585330000|2021-07-06 15:28:50|17328.96|17328.96|17328.96|17328.96|17328.96|17328.96|17328.96|17328.96|0
1625585360000|2021-07-06 15:29:20|17340.86|17340.86|17342.01|17342.01|17342.01|17342.01|17340.86|17340.86|0
1625585390000|2021-07-06 15:29:50|17340.86|17340.86|17336.63|17336.63|17344.56|17344.56|17336.63|17336.63|0
1625642100000|2021-07-07 07:15:00|17456.07|17456.07|17456.07|17456.07|17456.07|17456.07|17456.07|17456.07|0
1625642140000|2021-07-07 07:15:40|17460.27|17460.27|17460.27|17460.27|17460.27|17460.27|17460.27|17460.27|0
1625642220000|2021-07-07 07:17:00|17457.47|17457.47|17457.47|17457.47|17457.47|17457.47|17457.47|17457.47|0
1625642250000|2021-07-07 07:17:30|17477.76|17477.76|17472.4|17472.4|17477.76|17477.76|17472.4|17472.4|0
1625642310000|2021-07-07 07:18:30|17468.43|17468.43|17468.43|17468.43|17468.43|17468.43|17468.43|17468.43|0
1625642320000|2021-07-07 07:18:40|17472.4|17472.4|17472.4|17472.4|17472.4|17472.4|17472.4|17472.4|0
1625642330000|2021-07-07 07:18:50|17479.39|17479.39|17479.39|17479.39|17479.39|17479.39|17479.39|17479.39|0
1625642350000|2021-07-07 07:19:10|17489.74|17489.74|17493.7|17493.7|17497.67|17497.67|17489.74|17489.74|0
1625642410000|2021-07-07 07:20:10|17505.6|17505.6|17505.6|17505.6|17505.6|17505.6|17505.6|17505.6|0
1625642470000|2021-07-07 07:21:10|17517.49|17517.49|17517.49|17517.49|17517.49|17517.49|17517.49|17517.49|0
1625642500000|2021-07-07 07:21:40|17523.09|17523.09|17523.09|17523.09|17523.09|17523.09|17523.09|17523.09|0
1625642550000|2021-07-07 07:22:30|17524.49|17524.49|17524.49|17524.49|17524.49|17524.49|17524.49|17524.49|0
1625642640000|2021-07-07 07:24:00|17523.34|17523.34|17522.19|17522.19|17523.34|17523.34|17522.19|17522.19|0
1625642650000|2021-07-07 07:24:10|17526.16|17526.16|17526.16|17526.16|17526.16|17526.16|17526.16|17526.16|0
1625642660000|2021-07-07 07:24:20|17521.96|17521.96|17521.96|17521.96|17521.96|17521.96|17521.96|17521.96|0
1625642680000|2021-07-07 07:24:40|17519.16|17519.16|17519.16|17519.16|17519.16|17519.16|17515.19|17515.19|0
1625642710000|2021-07-07 07:25:10|17514.96|17514.96|17514.96|17514.96|17514.96|17514.96|17514.96|17514.96|0
1625642730000|2021-07-07 07:25:30|17517.76|17517.76|17517.76|17517.76|17517.76|17517.76|17517.76|17517.76|0
1625642790000|2021-07-07 07:26:30|17519.16|17519.16|17519.16|17519.16|17519.16|17519.16|17519.16|17519.16|0
1625642810000|2021-07-07 07:26:50|17517.76|17517.76|17517.76|17517.76|17517.76|17517.76|17517.76|17517.76|0
1625642820000|2021-07-07 07:27:00|17514.96|17514.96|17507.03|17507.03|17514.96|17514.96|17507.03|17507.03|0
1625642840000|2021-07-07 07:27:20|17514.96|17514.96|17514.96|17514.96|17514.96|17514.96|17514.96|17514.96|0
1625642960000|2021-07-07 07:29:20|17512.16|17512.16|17512.16|17512.16|17512.16|17512.16|17512.16|17512.16|0
1625642980000|2021-07-07 07:29:40|17516.13|17516.13|17516.13|17516.13|17516.13|17516.13|17516.13|17516.13|0
1625642990000|2021-07-07 07:29:50|17520.72|17520.72|17520.72|17520.72|17520.72|17520.72|17520.72|17520.72|0
1625643020000|2021-07-07 07:30:20|17512.79|17512.79|17512.79|17512.79|17512.79|17512.79|17512.79|17512.79|0
1625643030000|2021-07-07 07:30:30|17518.39|17518.39|17518.39|17518.39|17518.39|17518.39|17518.39|17518.39|0
1625643060000|2021-07-07 07:31:00|17521.19|17521.19|17521.19|17521.19|17521.19|17521.19|17521.19|17521.19|0
1625643070000|2021-07-07 07:31:10|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|0
1625643080000|2021-07-07 07:31:20|17529.12|17529.12|17529.12|17529.12|17529.12|17529.12|17529.12|17529.12|0
1625643100000|2021-07-07 07:31:40|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|0
1625643150000|2021-07-07 07:32:30|17534.49|17534.49|17534.49|17534.49|17534.49|17534.49|17534.49|17534.49|0
1625643240000|2021-07-07 07:34:00|17532.19|17532.19|17532.19|17532.19|17532.19|17532.19|17532.19|17532.19|0
1625643260000|2021-07-07 07:34:20|17527.99|17527.99|17527.99|17527.99|17527.99|17527.99|17527.99|17527.99|0
1625643270000|2021-07-07 07:34:30|17526.59|17526.59|17526.59|17526.59|17526.59|17526.59|17526.59|17526.59|0
1625643290000|2021-07-07 07:34:50|17522.62|17522.62|17522.62|17522.62|17522.62|17522.62|17522.62|17522.62|0
1625643320000|2021-07-07 07:35:20|17521.22|17521.22|17521.22|17521.22|17521.22|17521.22|17521.22|17521.22|0
1625643330000|2021-07-07 07:35:30|17520.08|17520.08|17520.08|17520.08|17520.08|17520.08|17520.08|17520.08|0
1625643380000|2021-07-07 07:36:20|17514.48|17514.48|17506.55|17506.55|17514.48|17514.48|17506.55|17506.55|0
1625643410000|2021-07-07 07:36:50|17503.75|17503.75|17503.75|17503.75|17503.75|17503.75|17503.75|17503.75|0
1625643420000|2021-07-07 07:37:00|17509.35|17509.35|17518.43|17518.43|17518.43|17518.43|17509.35|17509.35|0
1625643500000|2021-07-07 07:38:20|17515.63|17515.63|17515.63|17515.63|17515.63|17515.63|17515.63|17515.63|0
1625643510000|2021-07-07 07:38:30|17511.66|17511.66|17511.66|17511.66|17511.66|17511.66|17511.66|17511.66|0
1625643580000|2021-07-07 07:39:40|17504.66|17504.66|17504.66|17504.66|17504.66|17504.66|17504.66|17504.66|0
1625643710000|2021-07-07 07:41:50|17508.86|17508.86|17507.46|17507.46|17508.86|17508.86|17507.46|17507.46|0
1625643720000|2021-07-07 07:42:00|17504.66|17504.66|17504.66|17504.66|17504.66|17504.66|17504.66|17504.66|0
1625643760000|2021-07-07 07:42:40|17499.07|17499.07|17499.07|17499.07|17499.07|17499.07|17499.07|17499.07|0
1625643770000|2021-07-07 07:42:50|17495.1|17495.1|17495.1|17495.1|17495.1|17495.1|17495.1|17495.1|0
1625643810000|2021-07-07 07:43:30|17503.03|17503.03|17507|17507|17507|17507|17503.03|17503.03|0
1625643830000|2021-07-07 07:43:50|17514.93|17514.93|17512.13|17512.13|17514.93|17514.93|17512.13|17512.13|0
1625643900000|2021-07-07 07:45:00|17514.93|17514.93|17510.96|17510.96|17514.93|17514.93|17510.96|17510.96|0
1625643910000|2021-07-07 07:45:10|17515.16|17515.16|17515.16|17515.16|17515.16|17515.16|17515.16|17515.16|0
1625643950000|2021-07-07 07:45:50|17517.96|17517.96|17517.96|17517.96|17517.96|17517.96|17517.96|17517.96|0
1625644090000|2021-07-07 07:48:10|17513.99|17513.99|17513.99|17513.99|17513.99|17513.99|17513.99|17513.99|0
1625644100000|2021-07-07 07:48:20|17515.39|17515.39|17515.39|17515.39|17515.39|17515.39|17515.39|17515.39|0
1625644110000|2021-07-07 07:48:30|17516.79|17516.79|17516.79|17516.79|17516.79|17516.79|17516.79|17516.79|0
1625644170000|2021-07-07 07:49:30|17512.59|17512.59|17512.59|17512.59|17512.59|17512.59|17512.59|17512.59|0
1625644190000|2021-07-07 07:49:50|17511.2|17511.2|17507.23|17507.23|17511.2|17511.2|17507.23|17507.23|0
1625644200000|2021-07-07 07:50:00|17505.83|17505.83|17509.8|17509.8|17509.8|17509.8|17505.83|17505.83|0
1625644260000|2021-07-07 07:51:00|17517.73|17517.73|17517.73|17517.73|17517.73|17517.73|17517.73|17517.73|0
1625644380000|2021-07-07 07:53:00|17505.13|17505.13|17505.13|17505.13|17505.13|17505.13|17505.13|17505.13|0
1625644440000|2021-07-07 07:54:00|17500.93|17500.93|17494.67|17494.67|17500.93|17500.93|17494.67|17494.67|0
1625644470000|2021-07-07 07:54:30|17490.7|17490.7|17490.7|17490.7|17490.7|17490.7|17490.7|17490.7|0
1625644520000|2021-07-07 07:55:20|17489.3|17489.3|17486.5|17486.5|17489.3|17489.3|17486.5|17486.5|0
1625644590000|2021-07-07 07:56:30|17482.54|17482.54|17482.54|17482.54|17482.54|17482.54|17482.54|17482.54|0
1625644610000|2021-07-07 07:56:50|17494.44|17494.44|17497.23|17497.23|17497.23|17497.23|17494.44|17494.44|0
1625644620000|2021-07-07 07:57:00|17493.27|17493.27|17501.2|17501.2|17501.2|17501.2|17493.27|17493.27|0
1625644630000|2021-07-07 07:57:10|17497|17497|17497|17497|17497|17497|17497|17497|0
1625644690000|2021-07-07 07:58:10|17492.8|17492.8|17492.8|17492.8|17492.8|17492.8|17492.8|17492.8|0
1625644700000|2021-07-07 07:58:20|17500.73|17500.73|17500.73|17500.73|17500.73|17500.73|17500.73|17500.73|0
1625644730000|2021-07-07 07:58:50|17496.77|17496.77|17496.77|17496.77|17496.77|17496.77|17496.77|17496.77|0
1625644740000|2021-07-07 07:59:00|17499.57|17499.57|17498.17|17498.17|17499.57|17499.57|17498.17|17498.17|0
1625644800000|2021-07-07 08:00:00|17499.57|17499.57|17499.57|17499.57|17499.57|17499.57|17499.57|17499.57|0
1625644810000|2021-07-07 08:00:10|17495.6|17495.6|17495.6|17495.6|17495.6|17495.6|17495.6|17495.6|0
1625644820000|2021-07-07 08:00:20|17501.2|17501.2|17501.2|17501.2|17501.2|17501.2|17501.2|17501.2|0
1625644860000|2021-07-07 08:01:00|17505.4|17505.4|17505.4|17505.4|17505.4|17505.4|17505.4|17505.4|0
1625644920000|2021-07-07 08:02:00|17508.2|17508.2|17508.2|17508.2|17508.2|17508.2|17508.2|17508.2|0
1625644970000|2021-07-07 08:02:50|17516.13|17516.13|17516.13|17516.13|17516.13|17516.13|17516.13|17516.13|0
1625644980000|2021-07-07 08:03:00|17520.09|17520.09|17520.09|17520.09|17520.09|17520.09|17520.09|17520.09|0
1625645010000|2021-07-07 08:03:30|17528.02|17528.02|17528.02|17528.02|17528.02|17528.02|17528.02|17528.02|0
1625645020000|2021-07-07 08:03:40|17525.22|17525.22|17525.22|17525.22|17525.22|17525.22|17525.22|17525.22|0
1625645070000|2021-07-07 08:04:30|17533.15|17533.15|17533.15|17533.15|17533.15|17533.15|17533.15|17533.15|0
1625645090000|2021-07-07 08:04:50|17529.19|17529.19|17529.19|17529.19|17529.19|17529.19|17529.19|17529.19|0
1625645130000|2021-07-07 08:05:30|17533.39|17533.39|17533.39|17533.39|17533.39|17533.39|17533.39|17533.39|0
1625645140000|2021-07-07 08:05:40|17534.79|17534.79|17534.79|17534.79|17534.79|17534.79|17534.79|17534.79|0
1625645150000|2021-07-07 08:05:50|17536.19|17536.19|17536.19|17536.19|17536.19|17536.19|17536.19|17536.19|0
1625645250000|2021-07-07 08:07:30|17538.99|17538.99|17538.99|17538.99|17538.99|17538.99|17538.99|17538.99|0
1625645270000|2021-07-07 08:07:50|17535.02|17535.02|17535.02|17535.02|17535.02|17535.02|17535.02|17535.02|0
1625645280000|2021-07-07 08:08:00|17533.87|17533.87|17537.84|17537.84|17537.84|17537.84|17533.87|17533.87|0
1625645320000|2021-07-07 08:08:40|17541.8|17541.8|17541.8|17541.8|17541.8|17541.8|17541.8|17541.8|0
1625645360000|2021-07-07 08:09:20|17545.77|17545.77|17545.77|17545.77|17545.77|17545.77|17545.77|17545.77|0
1625645370000|2021-07-07 08:09:30|17549.73|17549.73|17549.73|17549.73|17549.73|17549.73|17549.73|17549.73|0
1625645390000|2021-07-07 08:09:50|17545.77|17545.77|17545.77|17545.77|17545.77|17545.77|17545.77|17545.77|0
1625645400000|2021-07-07 08:10:00|17549.73|17549.73|17549.73|17549.73|17549.73|17549.73|17549.73|17549.73|0
1625645430000|2021-07-07 08:10:30|17545.77|17545.77|17537.84|17537.84|17545.77|17545.77|17537.84|17537.84|0
1625645450000|2021-07-07 08:10:50|17533.64|17533.64|17533.64|17533.64|17533.64|17533.64|17533.64|17533.64|0
1625645500000|2021-07-07 08:11:40|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|0
1625645520000|2021-07-07 08:12:00|17528.27|17528.27|17528.27|17528.27|17528.27|17528.27|17528.27|17528.27|0
1625645530000|2021-07-07 08:12:10|17524.31|17524.31|17524.31|17524.31|17524.31|17524.31|17524.31|17524.31|0
1625645620000|2021-07-07 08:13:40|17521.51|17521.51|17521.51|17521.51|17521.51|17521.51|17521.51|17521.51|0
1625645640000|2021-07-07 08:14:00|17525.71|17525.71|17525.71|17525.71|17525.71|17525.71|17525.71|17525.71|0
1625645700000|2021-07-07 08:15:00|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|0
1625645760000|2021-07-07 08:16:00|17525.71|17525.71|17525.71|17525.71|17525.71|17525.71|17525.71|17525.71|0
1625645790000|2021-07-07 08:16:30|17521.74|17521.74|17517.78|17517.78|17521.74|17521.74|17517.78|17517.78|0
1625645820000|2021-07-07 08:17:00|17521.74|17521.74|17521.74|17521.74|17521.74|17521.74|17521.74|17521.74|0
1625645870000|2021-07-07 08:17:50|17517.78|17517.78|17517.78|17517.78|17517.78|17517.78|17517.78|17517.78|0
1625645890000|2021-07-07 08:18:10|17516.38|17516.38|17516.38|17516.38|17516.38|17516.38|17516.38|17516.38|0
1625646000000|2021-07-07 08:20:00|17519.18|17519.18|17519.18|17519.18|17519.18|17519.18|17519.18|17519.18|0
1625646010000|2021-07-07 08:20:10|17517.78|17517.78|17517.78|17517.78|17517.78|17517.78|17517.78|17517.78|0
1625646030000|2021-07-07 08:20:30|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|0
1625646060000|2021-07-07 08:21:00|17533.64|17533.64|17533.64|17533.64|17533.64|17533.64|17533.64|17533.64|0
1625646100000|2021-07-07 08:21:40|17537.6|17537.6|17537.6|17537.6|17537.6|17537.6|17537.6|17537.6|0
1625646110000|2021-07-07 08:21:50|17541.57|17541.57|17541.57|17541.57|17541.57|17541.57|17541.57|17541.57|0
1625646180000|2021-07-07 08:23:00|17542.97|17542.97|17542.97|17542.97|17542.97|17542.97|17542.97|17542.97|0
1625646200000|2021-07-07 08:23:20|17539|17539|17539|17539|17539|17539|17539|17539|0
1625646240000|2021-07-07 08:24:00|17535.04|17535.04|17535.04|17535.04|17535.04|17535.04|17535.04|17535.04|0
1625646250000|2021-07-07 08:24:10|17539|17539|17539.94|17539.94|17542.97|17542.97|17535.97|17535.97|0
1625646260000|2021-07-07 08:24:20|17535.97|17535.97|17539.94|17539.94|17539.94|17539.94|17535.97|17535.97|0
1625646300000|2021-07-07 08:25:00|17543.9|17543.9|17545.3|17545.3|17545.3|17545.3|17543.9|17543.9|0
1625646310000|2021-07-07 08:25:10|17548.1|17548.1|17548.1|17548.1|17548.1|17548.1|17548.1|17548.1|0
1625646320000|2021-07-07 08:25:20|17544.13|17544.13|17544.13|17544.13|17544.13|17544.13|17544.13|17544.13|0
1625646330000|2021-07-07 08:25:30|17540.17|17540.17|17540.17|17540.17|17540.17|17540.17|17540.17|17540.17|0
1625646370000|2021-07-07 08:26:10|17544.13|17544.13|17544.13|17544.13|17544.13|17544.13|17544.13|17544.13|0
1625646510000|2021-07-07 08:28:30|17542.73|17542.73|17542.73|17542.73|17542.73|17542.73|17542.73|17542.73|0
1625646580000|2021-07-07 08:29:40|17546.7|17546.7|17546.7|17546.7|17546.7|17546.7|17546.7|17546.7|0
1625646590000|2021-07-07 08:29:50|17550.9|17550.9|17550.9|17550.9|17550.9|17550.9|17550.9|17550.9|0
1625646610000|2021-07-07 08:30:10|17558.83|17558.83|17558.83|17558.83|17558.83|17558.83|17558.83|17558.83|0
1625646620000|2021-07-07 08:30:20|17554.86|17554.86|17554.86|17554.86|17554.86|17554.86|17554.86|17554.86|0
1625646640000|2021-07-07 08:30:40|17550.9|17550.9|17550.9|17550.9|17550.9|17550.9|17550.9|17550.9|0
1625646660000|2021-07-07 08:31:00|17546.93|17546.93|17546.93|17546.93|17546.93|17546.93|17546.93|17546.93|0
1625646700000|2021-07-07 08:31:40|17545.53|17545.53|17545.53|17545.53|17545.53|17545.53|17545.53|17545.53|0
1625646710000|2021-07-07 08:31:50|17544.13|17544.13|17544.13|17544.13|17544.13|17544.13|17544.13|17544.13|0
1625646750000|2021-07-07 08:32:30|17540.17|17540.17|17540.17|17540.17|17540.17|17540.17|17540.17|17540.17|0
1625646800000|2021-07-07 08:33:20|17537.37|17537.37|17537.37|17537.37|17537.37|17537.37|17537.37|17537.37|0
1625646840000|2021-07-07 08:34:00|17541.34|17541.34|17541.34|17541.34|17541.34|17541.34|17541.34|17541.34|0
1625646890000|2021-07-07 08:34:50|17542.73|17542.73|17542.73|17542.73|17542.73|17542.73|17542.73|17542.73|0
1625646900000|2021-07-07 08:35:00|17546.7|17546.7|17546.7|17546.7|17546.7|17546.7|17546.7|17546.7|0
1625646920000|2021-07-07 08:35:20|17545.3|17545.3|17545.3|17545.3|17545.3|17545.3|17545.3|17545.3|0
1625646950000|2021-07-07 08:35:50|17543.9|17543.9|17542.5|17542.5|17543.9|17543.9|17542.5|17542.5|0
1625647010000|2021-07-07 08:36:50|17539.7|17539.7|17538.55|17538.55|17539.7|17539.7|17538.55|17538.55|0
1625647050000|2021-07-07 08:37:30|17542.52|17542.52|17542.52|17542.52|17542.52|17542.52|17542.52|17542.52|0
1625647070000|2021-07-07 08:37:50|17543.92|17543.92|17543.92|17543.92|17543.92|17543.92|17543.92|17543.92|0
1625647080000|2021-07-07 08:38:00|17547.88|17547.88|17547.88|17547.88|17547.88|17547.88|17547.88|17547.88|0
1625647100000|2021-07-07 08:38:20|17549.28|17549.28|17549.28|17549.28|17549.28|17549.28|17549.28|17549.28|0
1625647110000|2021-07-07 08:38:30|17546.48|17546.48|17546.48|17546.48|17546.48|17546.48|17546.48|17546.48|0
1625647190000|2021-07-07 08:39:50|17542.52|17542.52|17542.52|17542.52|17542.52|17542.52|17542.52|17542.52|0
1625647200000|2021-07-07 08:40:00|17538.55|17538.55|17537.4|17537.4|17538.55|17538.55|17537.4|17537.4|0
1625647240000|2021-07-07 08:40:40|17541.6|17541.6|17541.6|17541.6|17541.6|17541.6|17541.6|17541.6|0
1625647260000|2021-07-07 08:41:00|17538.8|17538.8|17538.8|17538.8|17538.8|17538.8|17538.8|17538.8|0
1625647310000|2021-07-07 08:41:50|17537.65|17537.65|17539.05|17539.05|17539.05|17539.05|17537.65|17537.65|0
1625647340000|2021-07-07 08:42:20|17537.65|17537.65|17537.65|17537.65|17541.62|17541.62|17537.65|17537.65|0
1625647350000|2021-07-07 08:42:30|17541.62|17541.62|17541.62|17541.62|17541.62|17541.62|17541.62|17541.62|0
1625647430000|2021-07-07 08:43:50|17537.65|17537.65|17537.65|17537.65|17537.65|17537.65|17537.65|17537.65|0
1625647440000|2021-07-07 08:44:00|17535.36|17535.36|17535.36|17535.36|17535.36|17535.36|17535.36|17535.36|0
1625647450000|2021-07-07 08:44:10|17534.21|17534.21|17534.21|17534.21|17534.21|17534.21|17534.21|17534.21|0
1625647460000|2021-07-07 08:44:20|17532.81|17532.81|17532.81|17532.81|17532.81|17532.81|17532.81|17532.81|0
1625647490000|2021-07-07 08:44:50|17531.66|17531.66|17531.66|17531.66|17531.66|17531.66|17531.66|17531.66|0
1625647500000|2021-07-07 08:45:00|17535.62|17535.62|17535.62|17535.62|17535.62|17535.62|17535.62|17535.62|0
1625647520000|2021-07-07 08:45:20|17534.47|17534.47|17534.47|17534.47|17534.47|17534.47|17534.47|17534.47|0
1625647620000|2021-07-07 08:47:00|17533.07|17533.07|17533.07|17533.07|17533.07|17533.07|17533.07|17533.07|0
1625647640000|2021-07-07 08:47:20|17530.28|17530.28|17530.28|17530.28|17530.28|17530.28|17530.28|17530.28|0
1625647680000|2021-07-07 08:48:00|17526.31|17526.31|17526.31|17526.31|17526.31|17526.31|17526.31|17526.31|0
1625647690000|2021-07-07 08:48:10|17530.28|17530.28|17530.28|17530.28|17530.28|17530.28|17530.28|17530.28|0
1625647710000|2021-07-07 08:48:30|17527.48|17527.48|17526.08|17526.08|17527.48|17527.48|17526.08|17526.08|0
1625647720000|2021-07-07 08:48:40|17530.04|17530.04|17528.64|17528.64|17530.04|17530.04|17528.64|17528.64|0
1625647740000|2021-07-07 08:49:00|17531.44|17531.44|17531.44|17531.44|17531.44|17531.44|17531.44|17531.44|0
1625647760000|2021-07-07 08:49:20|17534.24|17534.24|17534.24|17534.24|17534.24|17534.24|17534.24|17534.24|0
1625647780000|2021-07-07 08:49:40|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|0
1625647810000|2021-07-07 08:50:10|17528.89|17528.89|17527.49|17527.49|17528.89|17528.89|17527.49|17527.49|0
1625647830000|2021-07-07 08:50:30|17526.34|17526.34|17526.34|17526.34|17526.34|17526.34|17526.34|17526.34|0
1625647910000|2021-07-07 08:51:50|17523.55|17523.55|17523.55|17523.55|17523.55|17523.55|17523.55|17523.55|0
1625647980000|2021-07-07 08:53:00|17519.58|17519.58|17519.58|17519.58|17519.58|17519.58|17519.58|17519.58|0
1625648000000|2021-07-07 08:53:20|17518.18|17518.18|17518.18|17518.18|17518.18|17518.18|17518.18|17518.18|0
1625648010000|2021-07-07 08:53:30|17522.15|17522.15|17522.15|17522.15|17522.15|17522.15|17522.15|17522.15|0
1625648020000|2021-07-07 08:53:40|17526.34|17526.34|17526.34|17526.34|17526.34|17526.34|17526.34|17526.34|0
1625648030000|2021-07-07 08:53:50|17523.55|17523.55|17523.55|17523.55|17523.55|17523.55|17523.55|17523.55|0
1625648110000|2021-07-07 08:55:10|17522.15|17522.15|17522.15|17522.15|17522.15|17522.15|17522.15|17522.15|0
1625648210000|2021-07-07 08:56:50|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|0
1625648230000|2021-07-07 08:57:10|17516.78|17516.78|17516.78|17516.78|17516.78|17516.78|17516.78|17516.78|0
1625648240000|2021-07-07 08:57:20|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|0
1625648250000|2021-07-07 08:57:30|17519.6|17519.6|17521|17521|17521|17521|17519.6|17519.6|0
1625648300000|2021-07-07 08:58:20|17523.8|17523.8|17525.2|17525.2|17525.2|17525.2|17523.8|17523.8|0
1625648340000|2021-07-07 08:59:00|17533.13|17533.13|17533.13|17533.13|17537.09|17537.09|17533.13|17533.13|0
1625648350000|2021-07-07 08:59:10|17534.53|17534.53|17535.92|17535.92|17535.92|17535.92|17534.53|17534.53|0
1625648370000|2021-07-07 08:59:30|17539.89|17539.89|17539.89|17539.89|17539.89|17539.89|17539.89|17539.89|0
1625648410000|2021-07-07 09:00:10|17538.49|17538.49|17538.49|17538.49|17538.49|17538.49|17538.49|17538.49|0
1625648480000|2021-07-07 09:01:20|17539.64|17539.64|17539.64|17539.64|17539.64|17539.64|17539.64|17539.64|0
1625648510000|2021-07-07 09:01:50|17538.24|17538.24|17538.24|17538.24|17538.24|17538.24|17538.24|17538.24|0
1625648600000|2021-07-07 09:03:20|17545.24|17545.24|17545.24|17545.24|17545.24|17545.24|17545.24|17545.24|0
1625648610000|2021-07-07 09:03:30|17542.44|17542.44|17542.44|17542.44|17542.44|17542.44|17542.44|17542.44|0
1625648660000|2021-07-07 09:04:20|17545.24|17545.24|17545.24|17545.24|17545.24|17545.24|17545.24|17545.24|0
1625648690000|2021-07-07 09:04:50|17553.17|17553.17|17553.17|17553.17|17553.17|17553.17|17553.17|17553.17|0
1625648700000|2021-07-07 09:05:00|17557.37|17557.37|17557.37|17557.37|17557.37|17557.37|17557.37|17557.37|0
1625648720000|2021-07-07 09:05:20|17555.97|17555.97|17555.97|17555.97|17555.97|17555.97|17555.97|17555.97|0
1625648740000|2021-07-07 09:05:40|17552|17552|17544.07|17544.07|17552|17552|17544.07|17544.07|0
1625648860000|2021-07-07 09:07:40|17545.47|17545.47|17545.47|17545.47|17545.47|17545.47|17545.47|17545.47|0
1625648930000|2021-07-07 09:08:50|17548.27|17548.27|17548.27|17548.27|17548.27|17548.27|17548.27|17548.27|0
1625649000000|2021-07-07 09:10:00|17552.24|17552.24|17552.24|17552.24|17552.24|17552.24|17552.24|17552.24|0
1625649010000|2021-07-07 09:10:10|17548.27|17548.27|17548.27|17548.27|17548.27|17548.27|17548.27|17548.27|0
1625649060000|2021-07-07 09:11:00|17551.72|17551.72|17551.72|17551.72|17551.72|17551.72|17551.72|17551.72|0
1625649110000|2021-07-07 09:11:50|17547.75|17547.75|17547.75|17547.75|17547.75|17547.75|17547.75|17547.75|0
1625649180000|2021-07-07 09:13:00|17551.72|17551.72|17551.72|17551.72|17551.72|17551.72|17551.72|17551.72|0
1625649350000|2021-07-07 09:15:50|17555.68|17555.68|17555.68|17555.68|17555.68|17555.68|17555.68|17555.68|0
1625649490000|2021-07-07 09:18:10|17552.24|17552.24|17552.24|17552.24|17552.24|17552.24|17552.24|17552.24|0
1625649510000|2021-07-07 09:18:30|17550.84|17550.84|17550.84|17550.84|17550.84|17550.84|17550.84|17550.84|0
1625649600000|2021-07-07 09:20:00|17553.63|17553.63|17553.63|17553.63|17553.63|17553.63|17553.63|17553.63|0
1625649610000|2021-07-07 09:20:10|17552.24|17552.24|17552.24|17552.24|17552.24|17552.24|17552.24|17552.24|0
1625649620000|2021-07-07 09:20:20|17548.27|17548.27|17544.3|17544.3|17548.27|17548.27|17544.3|17544.3|0
1625649630000|2021-07-07 09:20:30|17548.27|17548.27|17547.12|17547.12|17548.27|17548.27|17547.12|17547.12|0
1625649640000|2021-07-07 09:20:40|17551.32|17551.32|17552.72|17552.72|17552.72|17552.72|17551.32|17551.32|0
1625649650000|2021-07-07 09:20:50|17555.02|17555.02|17555.02|17555.02|17555.02|17555.02|17555.02|17555.02|0
1625649660000|2021-07-07 09:21:00|17558.98|17558.98|17560.13|17560.13|17560.13|17560.13|17558.98|17558.98|0
1625649720000|2021-07-07 09:22:00|17564.1|17564.1|17564.1|17564.1|17564.1|17564.1|17564.1|17564.1|0
1625649820000|2021-07-07 09:23:40|17560.65|17560.65|17560.65|17560.65|17560.65|17560.65|17560.65|17560.65|0
1625649840000|2021-07-07 09:24:00|17556.68|17556.68|17556.68|17556.68|17556.68|17556.68|17556.68|17556.68|0
1625649850000|2021-07-07 09:24:10|17560.65|17560.65|17552.72|17552.72|17560.65|17560.65|17552.72|17552.72|0
1625649910000|2021-07-07 09:25:10|17544.79|17544.79|17543.39|17543.39|17544.79|17544.79|17543.39|17543.39|0
1625649920000|2021-07-07 09:25:20|17539.42|17539.42|17539.42|17539.42|17539.42|17539.42|17539.42|17539.42|0
1625649970000|2021-07-07 09:26:10|17547.35|17547.35|17547.35|17547.35|17547.35|17547.35|17547.35|17547.35|0
1625649980000|2021-07-07 09:26:20|17548.75|17548.75|17548.75|17548.75|17548.75|17548.75|17548.75|17548.75|0
1625650030000|2021-07-07 09:27:10|17552.72|17552.72|17552.72|17552.72|17552.72|17552.72|17552.72|17552.72|0
1625650090000|2021-07-07 09:28:10|17548.75|17548.75|17548.75|17548.75|17548.75|17548.75|17548.75|17548.75|0
1625650110000|2021-07-07 09:28:30|17547.35|17547.35|17547.35|17547.35|17547.35|17547.35|17547.35|17547.35|0
1625650150000|2021-07-07 09:29:10|17543.39|17543.39|17543.39|17543.39|17543.39|17543.39|17543.39|17543.39|0
1625650170000|2021-07-07 09:29:30|17539.42|17539.42|17539.42|17539.42|17539.42|17539.42|17539.42|17539.42|0
1625650250000|2021-07-07 09:30:50|17543.39|17543.39|17543.39|17543.39|17543.39|17543.39|17543.39|17543.39|0
1625650350000|2021-07-07 09:32:30|17547.59|17547.59|17547.59|17547.59|17547.59|17547.59|17546.19|17546.19|0
1625650380000|2021-07-07 09:33:00|17546.19|17546.19|17546.19|17546.19|17546.19|17546.19|17546.19|17546.19|0
1625650440000|2021-07-07 09:34:00|17547.59|17547.59|17547.59|17547.59|17547.59|17547.59|17547.59|17547.59|0
1625650510000|2021-07-07 09:35:10|17546.19|17546.19|17546.19|17546.19|17546.19|17546.19|17546.19|17546.19|0
1625650570000|2021-07-07 09:36:10|17554.12|17554.12|17554.12|17554.12|17554.12|17554.12|17554.12|17554.12|0
1625650640000|2021-07-07 09:37:20|17558.32|17558.32|17558.32|17558.32|17558.32|17558.32|17558.32|17558.32|0
1625650680000|2021-07-07 09:38:00|17561.76|17561.76|17561.76|17561.76|17561.76|17561.76|17561.76|17561.76|0
1625650720000|2021-07-07 09:38:40|17565.96|17565.96|17567.11|17567.11|17567.11|17567.11|17565.96|17565.96|0
1625650770000|2021-07-07 09:39:30|17563.15|17563.15|17563.15|17563.15|17563.15|17563.15|17563.15|17563.15|0
1625650790000|2021-07-07 09:39:50|17567.11|17567.11|17567.11|17567.11|17567.11|17567.11|17567.11|17567.11|0
1625650990000|2021-07-07 09:43:10|17563.15|17563.15|17559.18|17559.18|17563.15|17563.15|17559.18|17559.18|0
1625651000000|2021-07-07 09:43:20|17563.15|17563.15|17563.15|17563.15|17563.15|17563.15|17563.15|17563.15|0
1625651010000|2021-07-07 09:43:30|17564.3|17564.3|17564.3|17564.3|17564.3|17564.3|17564.3|17564.3|0
1625651050000|2021-07-07 09:44:10|17561.5|17561.5|17561.5|17561.5|17561.5|17561.5|17561.5|17561.5|0
1625651100000|2021-07-07 09:45:00|17557.53|17557.53|17557.53|17557.53|17557.53|17557.53|17557.53|17557.53|0
1625651120000|2021-07-07 09:45:20|17561.73|17561.73|17561.73|17561.73|17561.73|17561.73|17561.73|17561.73|0
1625651210000|2021-07-07 09:46:50|17558.93|17558.93|17558.93|17558.93|17558.93|17558.93|17558.93|17558.93|0
1625651280000|2021-07-07 09:48:00|17557.53|17557.53|17557.53|17557.53|17557.53|17557.53|17557.53|17557.53|0
1625651360000|2021-07-07 09:49:20|17558.93|17558.93|17558.93|17558.93|17558.93|17558.93|17558.93|17558.93|0
1625651410000|2021-07-07 09:50:10|17557.53|17557.53|17557.53|17557.53|17557.53|17557.53|17557.53|17557.53|0
1625651450000|2021-07-07 09:50:50|17561.5|17561.5|17561.5|17561.5|17561.5|17561.5|17561.5|17561.5|0
1625651510000|2021-07-07 09:51:50|17560.1|17560.1|17560.1|17560.1|17560.1|17560.1|17560.1|17560.1|0
1625651550000|2021-07-07 09:52:30|17556.65|17556.65|17556.65|17556.65|17556.65|17556.65|17556.65|17556.65|0
1625651610000|2021-07-07 09:53:30|17555.25|17555.25|17555.25|17555.25|17555.25|17555.25|17555.25|17555.25|0
1625651630000|2021-07-07 09:53:50|17559.22|17559.22|17559.22|17559.22|17559.22|17559.22|17559.22|17559.22|0
1625651640000|2021-07-07 09:54:00|17557.82|17557.82|17557.82|17557.82|17557.82|17557.82|17557.82|17557.82|0
1625651650000|2021-07-07 09:54:10|17573.68|17573.68|17573.68|17573.68|17573.68|17573.68|17573.68|17573.68|0
1625651660000|2021-07-07 09:54:20|17581.61|17581.61|17581.61|17581.61|17581.61|17581.61|17581.61|17581.61|0
1625651680000|2021-07-07 09:54:40|17583.01|17583.01|17583.01|17583.01|17583.01|17583.01|17583.01|17583.01|0
1625651720000|2021-07-07 09:55:20|17584.41|17584.41|17585.81|17585.81|17585.81|17585.81|17584.41|17584.41|0
1625651790000|2021-07-07 09:56:30|17597.7|17597.7|17597.7|17597.7|17597.7|17597.7|17597.7|17597.7|0
1625651810000|2021-07-07 09:56:50|17596.3|17596.3|17596.3|17596.3|17596.3|17596.3|17596.3|17596.3|0
1625651820000|2021-07-07 09:57:00|17592.34|17592.34|17592.34|17592.34|17592.34|17592.34|17592.34|17592.34|0
1625651830000|2021-07-07 09:57:10|17588.37|17588.37|17586.97|17586.97|17588.37|17588.37|17586.97|17586.97|0
1625651840000|2021-07-07 09:57:20|17585.57|17585.57|17585.57|17585.57|17585.57|17585.57|17585.57|17585.57|0
1625651860000|2021-07-07 09:57:40|17589.54|17589.54|17589.54|17589.54|17589.54|17589.54|17589.54|17589.54|0
1625651910000|2021-07-07 09:58:30|17588.14|17588.14|17586.74|17586.74|17588.14|17588.14|17586.74|17586.74|0
1625651960000|2021-07-07 09:59:20|17578.81|17578.81|17578.81|17578.81|17578.81|17578.81|17578.81|17578.81|0
1625651970000|2021-07-07 09:59:30|17582.77|17582.77|17582.77|17582.77|17582.77|17582.77|17582.77|17582.77|0
1625652060000|2021-07-07 10:01:00|17579.97|17579.97|17579.97|17579.97|17579.97|17579.97|17579.97|17579.97|0
1625652090000|2021-07-07 10:01:30|17577.18|17577.18|17577.18|17577.18|17577.18|17577.18|17577.18|17577.18|0
1625652180000|2021-07-07 10:03:00|17576.03|17576.03|17577.43|17577.43|17577.43|17577.43|17576.03|17576.03|0
1625652190000|2021-07-07 10:03:10|17581.39|17581.39|17581.39|17581.39|17581.39|17581.39|17581.39|17581.39|0
1625652230000|2021-07-07 10:03:50|17584.84|17584.84|17584.84|17584.84|17584.84|17584.84|17584.84|17584.84|0
1625652270000|2021-07-07 10:04:30|17582.04|17582.04|17582.04|17582.04|17582.04|17582.04|17582.04|17582.04|0
1625652300000|2021-07-07 10:05:00|17583.44|17583.44|17583.44|17583.44|17583.44|17583.44|17583.44|17583.44|0
1625652360000|2021-07-07 10:06:00|17584.84|17584.84|17584.84|17584.84|17584.84|17584.84|17584.84|17584.84|0
1625652370000|2021-07-07 10:06:10|17583.44|17583.44|17583.44|17583.44|17583.44|17583.44|17583.44|17583.44|0
1625652410000|2021-07-07 10:06:50|17582.04|17582.04|17582.04|17582.04|17582.04|17582.04|17582.04|17582.04|0
1625652510000|2021-07-07 10:08:30|17580.64|17580.64|17580.64|17580.64|17580.64|17580.64|17580.64|17580.64|0
1625652580000|2021-07-07 10:09:40|17582.04|17582.04|17582.04|17582.04|17582.04|17582.04|17582.04|17582.04|0
1625652610000|2021-07-07 10:10:10|17580.64|17580.64|17580.64|17580.64|17580.64|17580.64|17580.64|17580.64|0
1625652670000|2021-07-07 10:11:10|17579.24|17579.24|17579.24|17579.24|17579.24|17579.24|17579.24|17579.24|0
1625652680000|2021-07-07 10:11:20|17577.84|17577.84|17576.44|17576.44|17577.84|17577.84|17576.44|17576.44|0
1625652700000|2021-07-07 10:11:40|17572.48|17572.48|17567.11|17567.11|17572.48|17572.48|17567.11|17567.11|0
1625652710000|2021-07-07 10:11:50|17565.71|17565.71|17565.71|17565.71|17565.71|17565.71|17565.71|17565.71|0
1625652730000|2021-07-07 10:12:10|17569.68|17569.68|17569.68|17569.68|17569.68|17569.68|17569.68|17569.68|0
1625652810000|2021-07-07 10:13:30|17566.88|17566.88|17566.88|17566.88|17566.88|17566.88|17566.88|17566.88|0
1625652910000|2021-07-07 10:15:10|17565.48|17565.48|17565.48|17565.48|17565.48|17565.48|17565.48|17565.48|0
1625652960000|2021-07-07 10:16:00|17564.08|17564.08|17564.08|17564.08|17564.08|17564.08|17564.08|17564.08|0
1625653040000|2021-07-07 10:17:20|17565.48|17565.48|17557.55|17557.55|17565.48|17565.48|17557.55|17557.55|0
1625653110000|2021-07-07 10:18:30|17556.15|17556.15|17554.75|17554.75|17556.15|17556.15|17554.75|17554.75|0
1625653250000|2021-07-07 10:20:50|17557.55|17557.55|17557.55|17557.55|17557.55|17557.55|17557.55|17557.55|0
1625653310000|2021-07-07 10:21:50|17554.75|17554.75|17554.75|17554.75|17554.75|17554.75|17554.75|17554.75|0
1625653380000|2021-07-07 10:23:00|17553.6|17553.6|17553.6|17553.6|17553.6|17553.6|17553.6|17553.6|0
1625653420000|2021-07-07 10:23:40|17552.2|17552.2|17550.8|17550.8|17552.2|17552.2|17550.8|17550.8|0
1625653440000|2021-07-07 10:24:00|17546.84|17546.84|17546.84|17546.84|17546.84|17546.84|17546.84|17546.84|0
1625653450000|2021-07-07 10:24:10|17551.03|17551.03|17547.07|17547.07|17551.03|17551.03|17547.07|17547.07|0
1625653460000|2021-07-07 10:24:20|17543.1|17543.1|17547.07|17547.07|17547.07|17547.07|17539.14|17539.14|0
1625653470000|2021-07-07 10:24:30|17543.1|17543.1|17539.14|17539.14|17543.1|17543.1|17539.14|17539.14|0
1625653500000|2021-07-07 10:25:00|17531.21|17531.21|17531.21|17531.21|17531.21|17531.21|17531.21|17531.21|0
1625653530000|2021-07-07 10:25:30|17527.24|17527.24|17527.24|17527.24|17527.24|17527.24|17527.24|17527.24|0
1625653550000|2021-07-07 10:25:50|17523.28|17523.28|17523.28|17523.28|17523.28|17523.28|17523.28|17523.28|0
1625653560000|2021-07-07 10:26:00|17521.88|17521.88|17521.88|17521.88|17521.88|17521.88|17521.88|17521.88|0
1625653570000|2021-07-07 10:26:10|17517.91|17517.91|17520.71|17520.71|17520.71|17520.71|17517.91|17517.91|0
1625653610000|2021-07-07 10:26:50|17516.75|17516.75|17516.75|17516.75|17516.75|17516.75|17516.75|17516.75|0
1625653650000|2021-07-07 10:27:30|17518.15|17518.15|17518.15|17518.15|17518.15|17518.15|17518.15|17518.15|0
1625653680000|2021-07-07 10:28:00|17516.75|17516.75|17516.75|17516.75|17516.75|17516.75|17516.75|17516.75|0
1625653940000|2021-07-07 10:32:20|17504.85|17504.85|17503.45|17503.45|17504.85|17504.85|17503.45|17503.45|0
1625654030000|2021-07-07 10:33:50|17502.05|17502.05|17502.05|17502.05|17502.05|17502.05|17502.05|17502.05|0
1625654160000|2021-07-07 10:36:00|17500.65|17500.65|17500.65|17500.65|17500.65|17500.65|17500.65|17500.65|0
1625654170000|2021-07-07 10:36:10|17499.25|17499.25|17499.25|17499.25|17499.25|17499.25|17499.25|17499.25|0
1625654220000|2021-07-07 10:37:00|17497.85|17497.85|17497.85|17497.85|17497.85|17497.85|17497.85|17497.85|0
1625654230000|2021-07-07 10:37:10|17501.82|17501.82|17501.82|17501.82|17501.82|17501.82|17501.82|17501.82|0
1625654280000|2021-07-07 10:38:00|17499.52|17499.52|17499.52|17499.52|17499.52|17499.52|17499.52|17499.52|0
1625654320000|2021-07-07 10:38:40|17500.67|17500.67|17500.67|17500.67|17500.67|17500.67|17500.67|17500.67|0
1625654350000|2021-07-07 10:39:10|17499.27|17499.27|17502.07|17502.07|17502.07|17502.07|17499.27|17499.27|0
1625654360000|2021-07-07 10:39:20|17503.47|17503.47|17506.27|17506.27|17506.27|17506.27|17503.47|17503.47|0
1625654420000|2021-07-07 10:40:20|17510.47|17510.47|17510.47|17510.47|17510.47|17510.47|17510.47|17510.47|0
1625654440000|2021-07-07 10:40:40|17511.87|17511.87|17513.27|17513.27|17513.27|17513.27|17511.87|17511.87|0
1625654460000|2021-07-07 10:41:00|17515.56|17515.56|17523.49|17523.49|17523.49|17523.49|17515.56|17515.56|0
1625654500000|2021-07-07 10:41:40|17526.29|17526.29|17526.29|17526.29|17526.29|17526.29|17526.29|17526.29|0
1625654540000|2021-07-07 10:42:20|17529.09|17529.09|17535.86|17535.86|17535.86|17535.86|17529.09|17529.09|0
1625654550000|2021-07-07 10:42:30|17534.46|17534.46|17534.46|17534.46|17534.46|17534.46|17534.46|17534.46|0
1625654580000|2021-07-07 10:43:00|17530.26|17530.26|17530.26|17530.26|17530.26|17530.26|17530.26|17530.26|0
1625654610000|2021-07-07 10:43:30|17531.66|17531.66|17531.66|17531.66|17531.66|17531.66|17531.66|17531.66|0
1625654660000|2021-07-07 10:44:20|17527.69|17527.69|17527.69|17527.69|17527.69|17527.69|17527.69|17527.69|0
1625654780000|2021-07-07 10:46:20|17526.29|17526.29|17526.29|17526.29|17526.29|17526.29|17526.29|17526.29|0
1625654820000|2021-07-07 10:47:00|17518.36|17518.36|17518.36|17518.36|17518.36|17518.36|17518.36|17518.36|0
1625654830000|2021-07-07 10:47:10|17514.4|17514.4|17513.23|17513.23|17514.4|17514.4|17510.43|17510.43|0
1625654920000|2021-07-07 10:48:40|17514.63|17514.63|17514.63|17514.63|17514.63|17514.63|17514.63|17514.63|0
1625655130000|2021-07-07 10:52:10|17516.03|17516.03|17517.43|17517.43|17517.43|17517.43|17516.03|17516.03|0
1625655150000|2021-07-07 10:52:30|17525.36|17525.36|17525.36|17525.36|17525.36|17525.36|17525.36|17525.36|0
1625655160000|2021-07-07 10:52:40|17526.51|17526.51|17526.51|17526.51|17526.51|17526.51|17526.51|17526.51|0
1625655210000|2021-07-07 10:53:30|17529.31|17529.31|17529.31|17529.31|17529.31|17529.31|17529.31|17529.31|0
1625655300000|2021-07-07 10:55:00|17533.27|17533.27|17533.27|17533.27|17533.27|17533.27|17533.27|17533.27|0
1625655490000|2021-07-07 10:58:10|17534.67|17534.67|17536.07|17536.07|17536.07|17536.07|17534.67|17534.67|0
1625655590000|2021-07-07 10:59:50|17538.87|17538.87|17538.87|17538.87|17538.87|17538.87|17538.87|17538.87|0
1625655600000|2021-07-07 11:00:00|17542.84|17542.84|17541.44|17541.44|17542.84|17542.84|17541.44|17541.44|0
1625655680000|2021-07-07 11:01:20|17538.64|17538.64|17538.64|17538.64|17538.64|17538.64|17538.64|17538.64|0
1625655690000|2021-07-07 11:01:30|17535.84|17535.84|17535.84|17535.84|17537.24|17537.24|17535.84|17535.84|0
1625655720000|2021-07-07 11:02:00|17534.44|17534.44|17534.44|17534.44|17534.44|17534.44|17534.44|17534.44|0
1625655760000|2021-07-07 11:02:40|17533.04|17533.04|17533.04|17533.04|17533.04|17533.04|17533.04|17533.04|0
1625655780000|2021-07-07 11:03:00|17535.84|17535.84|17535.84|17535.84|17535.84|17535.84|17535.84|17535.84|0
1625655870000|2021-07-07 11:04:30|17534.44|17534.44|17534.44|17534.44|17534.44|17534.44|17534.44|17534.44|0
1625655900000|2021-07-07 11:05:00|17535.84|17535.84|17535.84|17535.84|17535.84|17535.84|17535.84|17535.84|0
1625655920000|2021-07-07 11:05:20|17537.24|17537.24|17537.24|17537.24|17537.24|17537.24|17537.24|17537.24|0
1625656030000|2021-07-07 11:07:10|17534.44|17534.44|17534.44|17534.44|17534.44|17534.44|17534.44|17534.44|0
1625656080000|2021-07-07 11:08:00|17538.41|17538.41|17538.41|17538.41|17538.41|17538.41|17538.41|17538.41|0
1625656120000|2021-07-07 11:08:40|17542.37|17542.37|17542.37|17542.37|17542.37|17542.37|17542.37|17542.37|0
1625656240000|2021-07-07 11:10:40|17539.57|17539.57|17540.97|17540.97|17540.97|17540.97|17539.57|17539.57|0
1625656470000|2021-07-07 11:14:30|17536.77|17536.77|17536.77|17536.77|17536.77|17536.77|17536.77|17536.77|0
1625656480000|2021-07-07 11:14:40|17538.17|17538.17|17538.17|17538.17|17538.17|17538.17|17538.17|17538.17|0
1625656580000|2021-07-07 11:16:20|17540.97|17540.97|17540.97|17540.97|17540.97|17540.97|17540.97|17540.97|0
1625656710000|2021-07-07 11:18:30|17544.94|17544.94|17544.94|17544.94|17544.94|17544.94|17544.94|17544.94|0
1625656810000|2021-07-07 11:20:10|17540.97|17540.97|17540.97|17540.97|17540.97|17540.97|17540.97|17540.97|0
1625656840000|2021-07-07 11:20:40|17548.9|17548.9|17548.9|17548.9|17548.9|17548.9|17548.9|17548.9|0
1625656880000|2021-07-07 11:21:20|17560.8|17560.8|17564.76|17564.76|17564.76|17564.76|17560.8|17560.8|0
1625656910000|2021-07-07 11:21:50|17568.73|17568.73|17568.73|17568.73|17568.73|17568.73|17564.76|17564.76|0
1625656920000|2021-07-07 11:22:00|17571.53|17571.53|17568.96|17568.96|17572.93|17572.93|17568.96|17568.96|0
1625656930000|2021-07-07 11:22:10|17572.93|17572.93|17572.93|17572.93|17572.93|17572.93|17572.93|17572.93|0
1625656940000|2021-07-07 11:22:20|17576.89|17576.89|17572.93|17572.93|17576.89|17576.89|17572.93|17572.93|0
1625657030000|2021-07-07 11:23:50|17568.96|17568.96|17568.96|17568.96|17568.96|17568.96|17568.96|17568.96|0
1625657040000|2021-07-07 11:24:00|17565|17565|17565|17565|17565|17565|17565|17565|0
1625657070000|2021-07-07 11:24:30|17557.07|17557.07|17557.07|17557.07|17557.07|17557.07|17557.07|17557.07|0
1625657110000|2021-07-07 11:25:10|17553.1|17553.1|17553.1|17553.1|17553.1|17553.1|17553.1|17553.1|0
1625657150000|2021-07-07 11:25:50|17555.4|17555.4|17555.4|17555.4|17555.4|17555.4|17555.4|17555.4|0
1625657190000|2021-07-07 11:26:30|17559.36|17559.36|17559.36|17559.36|17559.36|17559.36|17559.36|17559.36|0
1625657200000|2021-07-07 11:26:40|17557.96|17557.96|17559.36|17559.36|17559.36|17559.36|17557.96|17557.96|0
1625657230000|2021-07-07 11:27:10|17556.56|17556.56|17556.56|17556.56|17556.56|17556.56|17556.56|17556.56|0
1625657330000|2021-07-07 11:28:50|17555.17|17555.17|17555.17|17555.17|17555.17|17555.17|17555.17|17555.17|0
1625657360000|2021-07-07 11:29:20|17559.13|17559.13|17559.13|17559.13|17559.13|17559.13|17559.13|17559.13|0
1625657390000|2021-07-07 11:29:50|17556.83|17556.83|17556.83|17556.83|17556.83|17556.83|17556.83|17556.83|0
1625657450000|2021-07-07 11:30:50|17558.23|17558.23|17558.23|17558.23|17558.23|17558.23|17558.23|17558.23|0
1625657500000|2021-07-07 11:31:40|17555.43|17555.43|17555.43|17555.43|17555.43|17555.43|17555.43|17555.43|0
1625657580000|2021-07-07 11:33:00|17558.23|17558.23|17558.23|17558.23|17558.23|17558.23|17558.23|17558.23|0
1625657610000|2021-07-07 11:33:30|17559.63|17559.63|17559.63|17559.63|17559.63|17559.63|17559.63|17559.63|0
1625657620000|2021-07-07 11:33:40|17561.93|17561.93|17561.93|17561.93|17561.93|17561.93|17561.93|17561.93|0
1625657670000|2021-07-07 11:34:30|17565.89|17565.89|17561.93|17561.93|17565.89|17565.89|17561.93|17561.93|0
1625657710000|2021-07-07 11:35:10|17563.33|17563.33|17563.33|17563.33|17563.33|17563.33|17563.33|17563.33|0
1625657720000|2021-07-07 11:35:20|17567.29|17567.29|17567.29|17567.29|17567.29|17567.29|17567.29|17567.29|0
1625657730000|2021-07-07 11:35:30|17571.26|17571.26|17575.22|17575.22|17575.22|17575.22|17571.26|17571.26|0
1625657740000|2021-07-07 11:35:40|17576.62|17576.62|17576.62|17576.62|17576.62|17576.62|17576.62|17576.62|0
1625657790000|2021-07-07 11:36:30|17575.22|17575.22|17573.83|17573.83|17575.22|17575.22|17573.83|17573.83|0
1625657870000|2021-07-07 11:37:50|17569.86|17569.86|17569.86|17569.86|17569.86|17569.86|17569.86|17569.86|0
1625657940000|2021-07-07 11:39:00|17577.79|17577.79|17577.79|17577.79|17577.79|17577.79|17577.79|17577.79|0
1625657970000|2021-07-07 11:39:30|17576.39|17576.39|17574.99|17574.99|17576.39|17576.39|17574.99|17574.99|0
1625658010000|2021-07-07 11:40:10|17571.03|17571.03|17571.03|17571.03|17571.03|17571.03|17571.03|17571.03|0
1625658120000|2021-07-07 11:42:00|17572.43|17572.43|17572.43|17572.43|17572.43|17572.43|17572.43|17572.43|0
1625658160000|2021-07-07 11:42:40|17576.39|17576.39|17580.36|17580.36|17580.36|17580.36|17576.39|17576.39|0
1625658180000|2021-07-07 11:43:00|17576.39|17576.39|17576.39|17576.39|17576.39|17576.39|17576.39|17576.39|0
1625658270000|2021-07-07 11:44:30|17572.43|17572.43|17571.03|17571.03|17572.43|17572.43|17571.03|17571.03|0
1625658290000|2021-07-07 11:44:50|17568.73|17568.73|17568.73|17568.73|17568.73|17568.73|17568.73|17568.73|0
1625658360000|2021-07-07 11:46:00|17564.76|17564.76|17560.8|17560.8|17564.76|17564.76|17560.8|17560.8|0
1625658410000|2021-07-07 11:46:50|17562.2|17562.2|17562.2|17562.2|17562.2|17562.2|17562.2|17562.2|0
1625658490000|2021-07-07 11:48:10|17554.27|17554.27|17554.27|17554.27|17554.27|17554.27|17554.27|17554.27|0
1625658510000|2021-07-07 11:48:30|17551.47|17551.47|17551.47|17551.47|17551.47|17551.47|17551.47|17551.47|0
1625658550000|2021-07-07 11:49:10|17555.43|17555.43|17555.43|17555.43|17555.43|17555.43|17555.43|17555.43|0
1625658610000|2021-07-07 11:50:10|17557.73|17557.73|17557.73|17557.73|17557.73|17557.73|17557.73|17557.73|0
1625658690000|2021-07-07 11:51:30|17554.93|17554.93|17554.93|17554.93|17554.93|17554.93|17554.93|17554.93|0
1625658710000|2021-07-07 11:51:50|17553.53|17553.53|17553.53|17553.53|17553.53|17553.53|17553.53|17553.53|0
1625658720000|2021-07-07 11:52:00|17554.93|17554.93|17554.93|17554.93|17554.93|17554.93|17553.53|17553.53|0
1625658800000|2021-07-07 11:53:20|17557.73|17557.73|17559.13|17559.13|17559.13|17559.13|17557.73|17557.73|0
1625659040000|2021-07-07 11:57:20|17560.53|17560.53|17560.53|17560.53|17560.53|17560.53|17560.53|17560.53|0
1625659070000|2021-07-07 11:57:50|17556.56|17556.56|17556.56|17556.56|17556.56|17556.56|17556.56|17556.56|0
1625659080000|2021-07-07 11:58:00|17553.77|17553.77|17553.77|17553.77|17553.77|17553.77|17553.77|17553.77|0
1625659160000|2021-07-07 11:59:20|17557.73|17557.73|17557.73|17557.73|17557.73|17557.73|17557.73|17557.73|0
1625659180000|2021-07-07 11:59:40|17556.58|17556.58|17556.58|17556.58|17556.58|17556.58|17556.58|17556.58|0
1625659190000|2021-07-07 11:59:50|17555.43|17555.43|17555.43|17555.43|17555.43|17555.43|17555.43|17555.43|0
1625659200000|2021-07-07 12:00:00|17554.03|17554.03|17554.03|17554.03|17554.03|17554.03|17554.03|17554.03|0
1625659210000|2021-07-07 12:00:10|17565.93|17565.93|17558|17558|17565.93|17565.93|17558|17558|0
1625659220000|2021-07-07 12:00:20|17554.03|17554.03|17550.07|17550.07|17554.03|17554.03|17550.07|17550.07|0
1625659260000|2021-07-07 12:01:00|17546.1|17546.1|17546.1|17546.1|17546.1|17546.1|17546.1|17546.1|0
1625659270000|2021-07-07 12:01:10|17542.14|17542.14|17550.07|17550.07|17550.07|17550.07|17542.14|17542.14|0
1625659320000|2021-07-07 12:02:00|17551.22|17551.22|17550.07|17550.07|17551.22|17551.22|17550.07|17550.07|0
1625659380000|2021-07-07 12:03:00|17548.67|17548.67|17548.67|17548.67|17548.67|17548.67|17548.67|17548.67|0
1625659390000|2021-07-07 12:03:10|17547.27|17547.27|17550.07|17550.07|17550.07|17550.07|17547.27|17547.27|0
1625659400000|2021-07-07 12:03:20|17551.47|17551.47|17551.47|17551.47|17551.47|17551.47|17551.47|17551.47|0
1625659430000|2021-07-07 12:03:50|17550.32|17550.32|17550.32|17550.32|17550.32|17550.32|17550.32|17550.32|0
1625659500000|2021-07-07 12:05:00|17551.72|17551.72|17551.72|17551.72|17551.72|17551.72|17551.72|17551.72|0
1625659510000|2021-07-07 12:05:10|17550.32|17550.32|17550.32|17550.32|17550.32|17550.32|17550.32|17550.32|0
1625659520000|2021-07-07 12:05:20|17546.35|17546.35|17546.35|17546.35|17546.35|17546.35|17546.35|17546.35|0
1625659640000|2021-07-07 12:07:20|17544.95|17544.95|17544.95|17544.95|17544.95|17544.95|17544.95|17544.95|0
1625659670000|2021-07-07 12:07:50|17548.92|17548.92|17548.92|17548.92|17548.92|17548.92|17548.92|17548.92|0
1625659700000|2021-07-07 12:08:20|17550.32|17550.32|17553.12|17553.12|17553.12|17553.12|17550.32|17550.32|0
1625659860000|2021-07-07 12:11:00|17551.97|17551.97|17551.97|17551.97|17551.97|17551.97|17551.97|17551.97|0
1625659880000|2021-07-07 12:11:20|17550.57|17550.57|17550.57|17550.57|17550.57|17550.57|17550.57|17550.57|0
1625660070000|2021-07-07 12:14:30|17549.17|17549.17|17549.17|17549.17|17549.17|17549.17|17549.17|17549.17|0
1625660080000|2021-07-07 12:14:40|17545.2|17545.2|17545.2|17545.2|17545.2|17545.2|17545.2|17545.2|0
1625660120000|2021-07-07 12:15:20|17542.4|17542.4|17541.01|17541.01|17542.4|17542.4|17541.01|17541.01|0
1625660130000|2021-07-07 12:15:30|17533.07|17533.07|17531.68|17531.68|17533.07|17533.07|17531.68|17531.68|0
1625660200000|2021-07-07 12:16:40|17535.64|17535.64|17539.61|17539.61|17539.61|17539.61|17535.64|17535.64|0
1625660210000|2021-07-07 12:16:50|17538.21|17538.21|17538.21|17538.21|17538.21|17538.21|17538.21|17538.21|0
1625660360000|2021-07-07 12:19:20|17536.81|17536.81|17536.81|17536.81|17536.81|17536.81|17536.81|17536.81|0
1625660410000|2021-07-07 12:20:10|17535.41|17535.41|17535.41|17535.41|17535.41|17535.41|17535.41|17535.41|0
1625660430000|2021-07-07 12:20:30|17539.37|17539.37|17543.57|17543.57|17543.57|17543.57|17539.37|17539.37|0
1625660510000|2021-07-07 12:21:50|17551.5|17551.5|17551.5|17551.5|17551.5|17551.5|17551.5|17551.5|0
1625660600000|2021-07-07 12:23:20|17554.3|17554.3|17554.3|17554.3|17554.3|17554.3|17554.3|17554.3|0
1625660690000|2021-07-07 12:24:50|17552.9|17552.9|17552.9|17552.9|17552.9|17552.9|17552.9|17552.9|0
1625660700000|2021-07-07 12:25:00|17548.94|17548.94|17548.94|17548.94|17548.94|17548.94|17548.94|17548.94|0
1625660710000|2021-07-07 12:25:10|17547.54|17547.54|17547.54|17547.54|17547.54|17547.54|17547.54|17547.54|0
1625660810000|2021-07-07 12:26:50|17548.94|17548.94|17547.54|17547.54|17548.94|17548.94|17547.54|17547.54|0
1625660910000|2021-07-07 12:28:30|17543.57|17543.57|17543.57|17543.57|17543.57|17543.57|17543.57|17543.57|0
1625660990000|2021-07-07 12:29:50|17542.17|17542.17|17540.77|17540.77|17542.17|17542.17|17540.77|17540.77|0
1625661010000|2021-07-07 12:30:10|17537.97|17537.97|17537.97|17537.97|17537.97|17537.97|17537.97|17537.97|0
1625661070000|2021-07-07 12:31:10|17539.37|17539.37|17539.37|17539.37|17539.37|17539.37|17539.37|17539.37|0
1625661080000|2021-07-07 12:31:20|17537.97|17537.97|17537.97|17537.97|17537.97|17537.97|17537.97|17537.97|0
1625661100000|2021-07-07 12:31:40|17536.57|17536.57|17536.57|17536.57|17536.57|17536.57|17536.57|17536.57|0
1625661150000|2021-07-07 12:32:30|17537.97|17537.97|17537.97|17537.97|17537.97|17537.97|17537.97|17537.97|0
1625661200000|2021-07-07 12:33:20|17536.57|17536.57|17536.57|17536.57|17536.57|17536.57|17536.57|17536.57|0
1625661220000|2021-07-07 12:33:40|17535.17|17535.17|17535.17|17535.17|17535.17|17535.17|17535.17|17535.17|0
1625661370000|2021-07-07 12:36:10|17536.57|17536.57|17537.97|17537.97|17537.97|17537.97|17536.57|17536.57|0
1625661420000|2021-07-07 12:37:00|17535.17|17535.17|17535.17|17535.17|17535.17|17535.17|17535.17|17535.17|0
1625661510000|2021-07-07 12:38:30|17533.77|17533.77|17533.77|17533.77|17533.77|17533.77|17533.77|17533.77|0
1625661550000|2021-07-07 12:39:10|17535.17|17535.17|17536.57|17536.57|17536.57|17536.57|17535.17|17535.17|0
1625661640000|2021-07-07 12:40:40|17540.54|17540.54|17540.54|17540.54|17540.54|17540.54|17540.54|17540.54|0
1625661650000|2021-07-07 12:40:50|17544.5|17544.5|17544.5|17544.5|17544.5|17544.5|17544.5|17544.5|0
1625661710000|2021-07-07 12:41:50|17545.9|17545.9|17547.3|17547.3|17547.3|17547.3|17545.9|17545.9|0
1625661760000|2021-07-07 12:42:40|17548.7|17548.7|17548.7|17548.7|17548.7|17548.7|17548.7|17548.7|0
1625661790000|2021-07-07 12:43:10|17556.63|17556.63|17556.63|17556.63|17556.63|17556.63|17556.63|17556.63|0
1625661920000|2021-07-07 12:45:20|17548.7|17548.7|17548.7|17548.7|17548.7|17548.7|17548.7|17548.7|0
1625661930000|2021-07-07 12:45:30|17550.1|17550.1|17546.14|17546.14|17550.1|17550.1|17546.14|17546.14|0
1625661960000|2021-07-07 12:46:00|17543.84|17543.84|17542.44|17542.44|17543.84|17543.84|17542.44|17542.44|0
1625662070000|2021-07-07 12:47:50|17543.84|17543.84|17543.84|17543.84|17543.84|17543.84|17543.84|17543.84|0
1625662110000|2021-07-07 12:48:30|17542.44|17542.44|17542.44|17542.44|17542.44|17542.44|17542.44|17542.44|0
1625662160000|2021-07-07 12:49:20|17541.04|17541.04|17541.04|17541.04|17541.04|17541.04|17541.04|17541.04|0
1625662260000|2021-07-07 12:51:00|17539.64|17539.64|17539.64|17539.64|17539.64|17539.64|17539.64|17539.64|0
1625662310000|2021-07-07 12:51:50|17541.04|17541.04|17541.04|17541.04|17541.04|17541.04|17541.04|17541.04|0
1625662360000|2021-07-07 12:52:40|17539.64|17539.64|17539.64|17539.64|17539.64|17539.64|17539.64|17539.64|0
1625662440000|2021-07-07 12:54:00|17541.04|17541.04|17541.04|17541.04|17541.04|17541.04|17541.04|17541.04|0
1625662450000|2021-07-07 12:54:10|17545|17545|17545|17545|17545|17545|17545|17545|0
1625662480000|2021-07-07 12:54:40|17546.4|17546.4|17546.4|17546.4|17546.4|17546.4|17546.4|17546.4|0
1625662490000|2021-07-07 12:54:50|17550.37|17550.37|17550.37|17550.37|17550.37|17550.37|17550.37|17550.37|0
1625662600000|2021-07-07 12:56:40|17548.97|17548.97|17548.97|17548.97|17548.97|17548.97|17548.97|17548.97|0
1625662610000|2021-07-07 12:56:50|17547.57|17547.57|17546.17|17546.17|17547.57|17547.57|17546.17|17546.17|0
1625662650000|2021-07-07 12:57:30|17544.77|17544.77|17543.37|17543.37|17544.77|17544.77|17543.37|17543.37|0
1625662680000|2021-07-07 12:58:00|17547.34|17547.34|17547.34|17547.34|17547.34|17547.34|17547.34|17547.34|0
1625662770000|2021-07-07 12:59:30|17545.94|17545.94|17545.94|17545.94|17545.94|17545.94|17545.94|17545.94|0
1625662820000|2021-07-07 13:00:20|17543.14|17543.14|17543.14|17543.14|17543.14|17543.14|17543.14|17543.14|0
1625662840000|2021-07-07 13:00:40|17544.54|17544.54|17544.54|17544.54|17544.54|17544.54|17544.54|17544.54|0
1625662920000|2021-07-07 13:02:00|17540.57|17540.57|17540.57|17540.57|17540.57|17540.57|17540.57|17540.57|0
1625663030000|2021-07-07 13:03:50|17541.97|17541.97|17538.01|17538.01|17541.97|17541.97|17538.01|17538.01|0
1625663060000|2021-07-07 13:04:20|17534.04|17534.04|17534.04|17534.04|17534.04|17534.04|17534.04|17534.04|0
1625663120000|2021-07-07 13:05:20|17532.64|17532.64|17532.64|17532.64|17532.64|17532.64|17532.64|17532.64|0
1625663180000|2021-07-07 13:06:20|17534.04|17534.04|17534.04|17534.04|17534.04|17534.04|17534.04|17534.04|0
1625663210000|2021-07-07 13:06:50|17531.24|17531.24|17529.84|17529.84|17531.24|17531.24|17529.84|17529.84|0
1625663220000|2021-07-07 13:07:00|17528.44|17528.44|17528.44|17528.44|17528.44|17528.44|17528.44|17528.44|0
1625663250000|2021-07-07 13:07:30|17527.29|17527.29|17527.29|17527.29|17527.29|17527.29|17527.29|17527.29|0
1625663260000|2021-07-07 13:07:40|17528.69|17528.69|17528.69|17528.69|17528.69|17528.69|17528.69|17528.69|0
1625663280000|2021-07-07 13:08:00|17530.09|17530.09|17530.09|17530.09|17530.09|17530.09|17530.09|17530.09|0
1625663290000|2021-07-07 13:08:10|17531.49|17531.49|17531.49|17531.49|17531.49|17531.49|17531.49|17531.49|0
1625663320000|2021-07-07 13:08:40|17535.46|17535.46|17535.46|17535.46|17535.46|17535.46|17535.46|17535.46|0
1625663330000|2021-07-07 13:08:50|17539.42|17539.42|17539.42|17539.42|17539.42|17539.42|17539.42|17539.42|0
1625663430000|2021-07-07 13:10:30|17535.46|17535.46|17535.46|17535.46|17535.46|17535.46|17535.46|17535.46|0
1625663460000|2021-07-07 13:11:00|17534.06|17534.06|17535.46|17535.46|17535.46|17535.46|17534.06|17534.06|0
1625663500000|2021-07-07 13:11:40|17536.86|17536.86|17536.86|17536.86|17536.86|17536.86|17536.86|17536.86|0
1625663560000|2021-07-07 13:12:40|17534.06|17534.06|17534.06|17534.06|17534.06|17534.06|17534.06|17534.06|0
1625663630000|2021-07-07 13:13:50|17535.46|17535.46|17536.86|17536.86|17536.86|17536.86|17535.46|17535.46|0
1625663640000|2021-07-07 13:14:00|17538.26|17538.26|17538.26|17538.26|17538.26|17538.26|17538.26|17538.26|0
1625663680000|2021-07-07 13:14:40|17542.22|17542.22|17538.26|17538.26|17542.22|17542.22|17538.26|17538.26|0
1625663700000|2021-07-07 13:15:00|17536.86|17536.86|17540.82|17540.82|17540.82|17540.82|17536.86|17536.86|0
1625663710000|2021-07-07 13:15:10|17541.97|17541.97|17541.97|17541.97|17541.97|17541.97|17541.97|17541.97|0
1625663730000|2021-07-07 13:15:30|17544.77|17544.77|17544.77|17544.77|17544.77|17544.77|17544.77|17544.77|0
1625663780000|2021-07-07 13:16:20|17543.37|17543.37|17543.37|17543.37|17543.37|17543.37|17543.37|17543.37|0
1625663850000|2021-07-07 13:17:30|17551.3|17551.3|17551.3|17551.3|17551.3|17551.3|17551.3|17551.3|0
1625663890000|2021-07-07 13:18:10|17555.27|17555.27|17555.27|17555.27|17555.27|17555.27|17555.27|17555.27|0
1625663940000|2021-07-07 13:19:00|17551.3|17551.3|17551.3|17551.3|17551.3|17551.3|17551.3|17551.3|0
1625663970000|2021-07-07 13:19:30|17552.7|17552.7|17552.7|17552.7|17552.7|17552.7|17552.7|17552.7|0
1625663990000|2021-07-07 13:19:50|17544.77|17544.77|17544.77|17544.77|17544.77|17544.77|17544.77|17544.77|0
1625664010000|2021-07-07 13:20:10|17543.37|17543.37|17541.97|17541.97|17543.37|17543.37|17541.97|17541.97|0
1625664030000|2021-07-07 13:20:30|17545.94|17545.94|17545.94|17545.94|17545.94|17545.94|17545.94|17545.94|0
1625664040000|2021-07-07 13:20:40|17547.34|17547.34|17547.34|17547.34|17547.34|17547.34|17547.34|17547.34|0
1625664120000|2021-07-07 13:22:00|17548.74|17548.74|17548.74|17548.74|17548.74|17548.74|17548.74|17548.74|0
1625664130000|2021-07-07 13:22:10|17552.7|17552.7|17553.6|17553.6|17553.6|17553.6|17551.3|17551.3|0
1625664220000|2021-07-07 13:23:40|17565.5|17565.5|17569.46|17569.46|17569.46|17569.46|17565.5|17565.5|0
1625664230000|2021-07-07 13:23:50|17573.43|17573.43|17572.03|17572.03|17573.43|17573.43|17572.03|17572.03|0
1625664260000|2021-07-07 13:24:20|17574.83|17574.83|17574.83|17574.83|17574.83|17574.83|17574.83|17574.83|0
1625664430000|2021-07-07 13:27:10|17576.23|17576.23|17576.23|17576.23|17576.23|17576.23|17576.23|17576.23|0
1625664440000|2021-07-07 13:27:20|17577.63|17577.63|17577.63|17577.63|17577.63|17577.63|17577.63|17577.63|0
1625664550000|2021-07-07 13:29:10|17573.66|17573.66|17573.66|17573.66|17573.66|17573.66|17573.66|17573.66|0
1625664560000|2021-07-07 13:29:20|17569.46|17569.46|17568.06|17568.06|17569.46|17569.46|17568.06|17568.06|0
1625664590000|2021-07-07 13:29:50|17565.76|17565.76|17567.16|17567.16|17567.16|17567.16|17565.76|17565.76|0
1625664600000|2021-07-07 13:30:00|17565.76|17565.76|17567.16|17567.16|17567.16|17567.16|17565.76|17565.76|0
1625664620000|2021-07-07 13:30:20|17568.56|17568.56|17570.86|17570.86|17570.86|17570.86|17568.56|17568.56|0
1625664700000|2021-07-07 13:31:40|17576.46|17576.46|17576.46|17576.46|17576.46|17576.46|17576.46|17576.46|0
1625664710000|2021-07-07 13:31:50|17572.49|17572.49|17569.93|17569.93|17572.49|17572.49|17568.53|17568.53|0
1625664730000|2021-07-07 13:32:10|17571.33|17571.33|17571.33|17571.33|17571.33|17571.33|17571.33|17571.33|0
1625664740000|2021-07-07 13:32:20|17574.13|17574.13|17574.13|17574.13|17574.13|17574.13|17574.13|17574.13|0
1625664750000|2021-07-07 13:32:30|17572.73|17572.73|17572.73|17572.73|17572.73|17572.73|17572.73|17572.73|0
1625664760000|2021-07-07 13:32:40|17576.69|17576.69|17576.69|17576.69|17576.69|17576.69|17576.69|17576.69|0
1625664770000|2021-07-07 13:32:50|17580.66|17580.66|17580.66|17580.66|17580.66|17580.66|17580.66|17580.66|0
1625664780000|2021-07-07 13:33:00|17584.62|17584.62|17589.72|17589.72|17589.72|17589.72|17584.62|17584.62|0
1625664790000|2021-07-07 13:33:10|17593.92|17593.92|17598.12|17598.12|17598.12|17598.12|17593.92|17593.92|0
1625664840000|2021-07-07 13:34:00|17594.15|17594.15|17594.15|17594.15|17594.15|17594.15|17594.15|17594.15|0
1625664880000|2021-07-07 13:34:40|17591.35|17591.35|17591.35|17591.35|17591.35|17591.35|17591.35|17591.35|0
1625664900000|2021-07-07 13:35:00|17592.75|17592.75|17592.75|17592.75|17592.75|17592.75|17592.75|17592.75|0
1625664910000|2021-07-07 13:35:10|17594.15|17594.15|17594.15|17594.15|17594.15|17594.15|17594.15|17594.15|0
1625664990000|2021-07-07 13:36:30|17591.35|17591.35|17591.35|17591.35|17591.35|17591.35|17591.35|17591.35|0
1625665010000|2021-07-07 13:36:50|17588.55|17588.55|17587.15|17587.15|17588.55|17588.55|17587.15|17587.15|0
1625665040000|2021-07-07 13:37:20|17589.95|17589.95|17589.95|17589.95|17589.95|17589.95|17589.95|17589.95|0
1625665060000|2021-07-07 13:37:40|17587.15|17587.15|17587.15|17587.15|17587.15|17587.15|17587.15|17587.15|0
1625665080000|2021-07-07 13:38:00|17589.95|17589.95|17589.95|17589.95|17589.95|17589.95|17589.95|17589.95|0
1625665110000|2021-07-07 13:38:30|17593.92|17593.92|17593.92|17593.92|17593.92|17593.92|17593.92|17593.92|0
1625665170000|2021-07-07 13:39:30|17591.12|17591.12|17591.12|17591.12|17591.12|17591.12|17591.12|17591.12|0
1625665190000|2021-07-07 13:39:50|17589.72|17589.72|17588.32|17588.32|17589.72|17589.72|17588.32|17588.32|0
1625665210000|2021-07-07 13:40:10|17589.72|17589.72|17589.72|17589.72|17589.72|17589.72|17589.72|17589.72|0
1625665240000|2021-07-07 13:40:40|17592.52|17592.52|17592.52|17592.52|17592.52|17592.52|17592.52|17592.52|0
1625665270000|2021-07-07 13:41:10|17586.92|17586.92|17590.89|17590.89|17590.89|17590.89|17586.92|17586.92|0
1625665280000|2021-07-07 13:41:20|17592.29|17592.29|17592.29|17592.29|17592.29|17592.29|17592.29|17592.29|0
1625665330000|2021-07-07 13:42:10|17591.14|17591.14|17580.17|17580.17|17591.14|17591.14|17580.17|17580.17|0
1625665380000|2021-07-07 13:43:00|17576.21|17576.21|17576.21|17576.21|17576.21|17576.21|17576.21|17576.21|0
1625665450000|2021-07-07 13:44:10|17579.01|17579.01|17579.01|17579.01|17579.01|17579.01|17579.01|17579.01|0
1625665460000|2021-07-07 13:44:20|17580.41|17580.41|17580.41|17580.41|17580.41|17580.41|17580.41|17580.41|0
1625665470000|2021-07-07 13:44:30|17584.37|17584.37|17584.37|17584.37|17584.37|17584.37|17584.37|17584.37|0
1625665480000|2021-07-07 13:44:40|17588.34|17588.34|17584.37|17584.37|17588.34|17588.34|17584.37|17584.37|0
1625665500000|2021-07-07 13:45:00|17592.3|17592.3|17592.3|17592.3|17592.3|17592.3|17592.3|17592.3|0
1625665510000|2021-07-07 13:45:10|17595.1|17595.1|17596.5|17596.5|17596.5|17596.5|17595.1|17595.1|0
1625665530000|2021-07-07 13:45:30|17595.1|17595.1|17595.1|17595.1|17595.1|17595.1|17595.1|17595.1|0
1625665550000|2021-07-07 13:45:50|17596.5|17596.5|17596.5|17596.5|17596.5|17596.5|17596.5|17596.5|0
1625665560000|2021-07-07 13:46:00|17597.9|17597.9|17597.9|17597.9|17597.9|17597.9|17597.9|17597.9|0
1625665590000|2021-07-07 13:46:30|17599.3|17599.3|17599.3|17599.3|17599.3|17599.3|17599.3|17599.3|0
1625665630000|2021-07-07 13:47:10|17596.5|17596.5|17596.5|17596.5|17596.5|17596.5|17596.5|17596.5|0
1625665780000|2021-07-07 13:49:40|17600.47|17600.47|17600.47|17600.47|17600.47|17600.47|17600.47|17600.47|0
1625665790000|2021-07-07 13:49:50|17604.43|17604.43|17608.4|17608.4|17608.4|17608.4|17604.43|17604.43|0
1625665810000|2021-07-07 13:50:10|17605.6|17605.6|17600.23|17600.23|17605.6|17605.6|17600.23|17600.23|0
1625665850000|2021-07-07 13:50:50|17604.43|17604.43|17604.43|17604.43|17604.43|17604.43|17604.43|17604.43|0
1625665860000|2021-07-07 13:51:00|17612.36|17612.36|17612.36|17612.36|17612.36|17612.36|17612.36|17612.36|0
1625665890000|2021-07-07 13:51:30|17610.96|17610.96|17610.96|17610.96|17610.96|17610.96|17610.96|17610.96|0
1625665900000|2021-07-07 13:51:40|17607|17607|17607|17607|17607|17607|17607|17607|0
1625665910000|2021-07-07 13:51:50|17605.6|17605.6|17605.6|17605.6|17605.6|17605.6|17605.6|17605.6|0
1625666010000|2021-07-07 13:53:30|17601.63|17601.63|17596.03|17596.03|17601.63|17601.63|17596.03|17596.03|0
1625666030000|2021-07-07 13:53:50|17597.43|17597.43|17601.4|17601.4|17601.4|17601.4|17597.43|17597.43|0
1625666040000|2021-07-07 13:54:00|17605.36|17605.36|17605.36|17605.36|17605.36|17605.36|17605.36|17605.36|0
1625666050000|2021-07-07 13:54:10|17606.76|17606.76|17610.73|17610.73|17610.73|17610.73|17606.76|17606.76|0
1625666090000|2021-07-07 13:54:50|17609.33|17609.33|17606.53|17606.53|17609.33|17609.33|17606.53|17606.53|0
1625666140000|2021-07-07 13:55:40|17610.5|17610.5|17610.5|17610.5|17610.5|17610.5|17610.5|17610.5|0
1625666190000|2021-07-07 13:56:30|17602.57|17602.57|17605.36|17605.36|17605.36|17605.36|17602.57|17602.57|0
1625666200000|2021-07-07 13:56:40|17601.4|17601.4|17601.4|17601.4|17601.4|17601.4|17601.4|17601.4|0
1625666220000|2021-07-07 13:57:00|17605.6|17605.6|17602.8|17602.8|17605.6|17605.6|17602.8|17602.8|0
1625666230000|2021-07-07 13:57:10|17604.2|17604.2|17604.2|17604.2|17604.2|17604.2|17604.2|17604.2|0
1625666360000|2021-07-07 13:59:20|17600|17600|17600|17600|17600|17600|17600|17600|0
1625666390000|2021-07-07 13:59:50|17598.6|17598.6|17598.6|17598.6|17598.6|17598.6|17598.6|17598.6|0
1625666400000|2021-07-07 14:00:00|17594.64|17594.64|17589.27|17589.27|17594.64|17594.64|17589.27|17589.27|0
1625666450000|2021-07-07 14:00:50|17585.31|17585.31|17585.31|17585.31|17585.31|17585.31|17585.31|17585.31|0
1625666460000|2021-07-07 14:01:00|17593.24|17593.24|17593.24|17593.24|17593.24|17593.24|17593.24|17593.24|0
1625666470000|2021-07-07 14:01:10|17596.03|17596.03|17596.03|17596.03|17596.03|17596.03|17596.03|17596.03|0
1625666520000|2021-07-07 14:02:00|17593.24|17593.24|17593.24|17593.24|17593.24|17593.24|17593.24|17593.24|0
1625666530000|2021-07-07 14:02:10|17591.84|17591.84|17591.84|17591.84|17591.84|17591.84|17591.84|17591.84|0
1625666630000|2021-07-07 14:03:50|17590.44|17590.44|17590.44|17590.44|17590.44|17590.44|17590.44|17590.44|0
1625666640000|2021-07-07 14:04:00|17589.04|17589.04|17589.04|17589.04|17589.04|17589.04|17589.04|17589.04|0
1625666660000|2021-07-07 14:04:20|17586.24|17586.24|17586.24|17586.24|17586.24|17586.24|17586.24|17586.24|0
1625666690000|2021-07-07 14:04:50|17584.84|17584.84|17584.84|17584.84|17584.84|17584.84|17584.84|17584.84|0
1625666700000|2021-07-07 14:05:00|17583.44|17583.44|17583.44|17583.44|17583.44|17583.44|17583.44|17583.44|0
1625666710000|2021-07-07 14:05:10|17579.47|17579.47|17579.47|17579.47|17579.47|17579.47|17579.47|17579.47|0
1625666750000|2021-07-07 14:05:50|17575.51|17575.51|17576.91|17576.91|17576.91|17576.91|17575.51|17575.51|0
1625666800000|2021-07-07 14:06:40|17578.31|17578.31|17578.31|17578.31|17578.31|17578.31|17578.31|17578.31|0
1625666820000|2021-07-07 14:07:00|17577.16|17577.16|17572.04|17572.04|17577.16|17577.16|17572.04|17572.04|0
1625666850000|2021-07-07 14:07:30|17567.85|17567.85|17567.85|17567.85|17567.85|17567.85|17567.85|17567.85|0
1625666920000|2021-07-07 14:08:40|17565.05|17565.05|17565.05|17565.05|17565.05|17565.05|17565.05|17565.05|0
1625666930000|2021-07-07 14:08:50|17563.65|17563.65|17563.65|17563.65|17563.65|17563.65|17563.65|17563.65|0
1625666960000|2021-07-07 14:09:20|17571.58|17571.58|17571.58|17571.58|17571.58|17571.58|17571.58|17571.58|0
1625666970000|2021-07-07 14:09:30|17567.61|17567.61|17567.61|17567.61|17567.61|17567.61|17567.61|17567.61|0
1625666990000|2021-07-07 14:09:50|17569.01|17569.01|17569.01|17569.01|17569.01|17569.01|17569.01|17569.01|0
1625667000000|2021-07-07 14:10:00|17570.41|17570.41|17570.41|17570.41|17570.41|17570.41|17570.41|17570.41|0
1625667050000|2021-07-07 14:10:50|17569.01|17569.01|17569.01|17569.01|17569.01|17569.01|17569.01|17569.01|0
1625667060000|2021-07-07 14:11:00|17572.98|17572.98|17579.74|17579.74|17579.74|17579.74|17572.98|17572.98|0
1625667070000|2021-07-07 14:11:10|17575.78|17575.78|17579.74|17579.74|17579.74|17579.74|17575.78|17575.78|0
1625667100000|2021-07-07 14:11:40|17582.54|17582.54|17582.54|17582.54|17582.54|17582.54|17582.54|17582.54|0
1625667130000|2021-07-07 14:12:10|17583.94|17583.94|17583.94|17583.94|17583.94|17583.94|17583.94|17583.94|0
1625667140000|2021-07-07 14:12:20|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|0
1625667160000|2021-07-07 14:12:40|17589.3|17589.3|17589.3|17589.3|17589.3|17589.3|17589.3|17589.3|0
1625667220000|2021-07-07 14:13:40|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|0
1625667260000|2021-07-07 14:14:20|17585.11|17585.11|17585.11|17585.11|17585.11|17585.11|17585.11|17585.11|0
1625667290000|2021-07-07 14:14:50|17583.96|17583.96|17583.96|17583.96|17583.96|17583.96|17583.96|17583.96|0
1625667300000|2021-07-07 14:15:00|17585.36|17585.36|17585.36|17585.36|17585.36|17585.36|17585.36|17585.36|0
1625667310000|2021-07-07 14:15:10|17586.76|17586.76|17588.16|17588.16|17588.16|17588.16|17586.76|17586.76|0
1625667330000|2021-07-07 14:15:30|17586.76|17586.76|17586.76|17586.76|17586.76|17586.76|17586.76|17586.76|0
1625667340000|2021-07-07 14:15:40|17589.05|17589.05|17590.45|17590.45|17590.45|17590.45|17589.05|17589.05|0
1625667360000|2021-07-07 14:16:00|17594.42|17594.42|17594.42|17594.42|17594.42|17594.42|17594.42|17594.42|0
1625667490000|2021-07-07 14:18:10|17590.22|17590.22|17590.22|17590.22|17590.22|17590.22|17590.22|17590.22|0
1625667500000|2021-07-07 14:18:20|17594.19|17594.19|17594.19|17594.19|17594.19|17594.19|17594.19|17594.19|0
1625667590000|2021-07-07 14:19:50|17595.59|17595.59|17595.59|17595.59|17595.59|17595.59|17595.59|17595.59|0
1625667610000|2021-07-07 14:20:10|17596.98|17596.98|17596.98|17596.98|17596.98|17596.98|17596.98|17596.98|0
1625667630000|2021-07-07 14:20:30|17600.95|17600.95|17600.95|17600.95|17600.95|17600.95|17600.95|17600.95|0
1625667640000|2021-07-07 14:20:40|17604.92|17604.92|17600.95|17600.95|17604.92|17604.92|17600.95|17600.95|0
1625667660000|2021-07-07 14:21:00|17594.45|17594.45|17593.05|17593.05|17594.45|17594.45|17593.05|17593.05|0
1625667740000|2021-07-07 14:22:20|17588.86|17588.86|17588.86|17588.86|17588.86|17588.86|17588.86|17588.86|0
1625667750000|2021-07-07 14:22:30|17590.25|17590.25|17590.25|17590.25|17590.25|17590.25|17590.25|17590.25|0
1625667780000|2021-07-07 14:23:00|17591.65|17591.65|17591.65|17591.65|17591.65|17591.65|17591.65|17591.65|0
1625667810000|2021-07-07 14:23:30|17595.62|17595.62|17595.62|17595.62|17595.62|17595.62|17595.62|17595.62|0
1625667820000|2021-07-07 14:23:40|17591.65|17591.65|17591.65|17591.65|17591.65|17591.65|17591.65|17591.65|0
1625667840000|2021-07-07 14:24:00|17588.86|17588.86|17588.86|17588.86|17588.86|17588.86|17588.86|17588.86|0
1625667960000|2021-07-07 14:26:00|17587.46|17587.46|17587.46|17587.46|17587.46|17587.46|17587.46|17587.46|0
1625667970000|2021-07-07 14:26:10|17586.06|17586.06|17586.06|17586.06|17586.06|17586.06|17586.06|17586.06|0
1625668020000|2021-07-07 14:27:00|17578.13|17578.13|17578.13|17578.13|17578.13|17578.13|17578.13|17578.13|0
1625668080000|2021-07-07 14:28:00|17576.98|17576.98|17576.98|17576.98|17576.98|17576.98|17576.98|17576.98|0
1625668100000|2021-07-07 14:28:20|17572.78|17572.78|17572.78|17572.78|17572.78|17572.78|17572.78|17572.78|0
1625668120000|2021-07-07 14:28:40|17568.81|17568.81|17568.81|17568.81|17568.81|17568.81|17568.81|17568.81|0
1625668130000|2021-07-07 14:28:50|17567.41|17567.41|17567.41|17567.41|17567.41|17567.41|17567.41|17567.41|0
1625668140000|2021-07-07 14:29:00|17566.01|17566.01|17566.01|17566.01|17566.01|17566.01|17566.01|17566.01|0
1625668170000|2021-07-07 14:29:30|17562.05|17562.05|17562.05|17562.05|17562.05|17562.05|17562.05|17562.05|0
1625668180000|2021-07-07 14:29:40|17557.85|17557.85|17556.45|17556.45|17557.85|17557.85|17556.45|17556.45|0
1625668190000|2021-07-07 14:29:50|17559.25|17559.25|17559.25|17559.25|17559.25|17559.25|17559.25|17559.25|0
1625668210000|2021-07-07 14:30:10|17555.28|17555.28|17558.08|17558.08|17558.08|17558.08|17555.28|17555.28|0
1625668250000|2021-07-07 14:30:50|17556.68|17556.68|17556.68|17556.68|17556.68|17556.68|17556.68|17556.68|0
1625668260000|2021-07-07 14:31:00|17558.08|17558.08|17556.93|17556.93|17558.08|17558.08|17556.93|17556.93|0
1625668270000|2021-07-07 14:31:10|17564.86|17564.86|17564.86|17564.86|17564.86|17564.86|17564.86|17564.86|0
1625668320000|2021-07-07 14:32:00|17559.27|17559.27|17559.27|17559.27|17559.27|17559.27|17559.27|17559.27|0
1625668380000|2021-07-07 14:33:00|17557.87|17557.87|17557.87|17557.87|17557.87|17557.87|17557.87|17557.87|0
1625668390000|2021-07-07 14:33:10|17559.27|17559.27|17559.27|17559.27|17559.27|17559.27|17559.27|17559.27|0
1625668410000|2021-07-07 14:33:30|17551.34|17551.34|17551.34|17551.34|17551.34|17551.34|17551.34|17551.34|0
1625668430000|2021-07-07 14:33:50|17548.54|17548.54|17548.54|17548.54|17548.54|17548.54|17548.54|17548.54|0
1625668440000|2021-07-07 14:34:00|17549.94|17549.94|17553.9|17553.9|17553.9|17553.9|17549.94|17549.94|0
1625668450000|2021-07-07 14:34:10|17555.3|17555.3|17555.3|17555.3|17555.3|17555.3|17555.3|17555.3|0
1625668550000|2021-07-07 14:35:50|17556.7|17556.7|17556.7|17556.7|17556.7|17556.7|17556.7|17556.7|0
1625668560000|2021-07-07 14:36:00|17548.77|17548.77|17548.77|17548.77|17548.77|17548.77|17548.77|17548.77|0
1625668590000|2021-07-07 14:36:30|17544.81|17544.81|17544.81|17544.81|17544.81|17544.81|17544.81|17544.81|0
1625668660000|2021-07-07 14:37:40|17542.01|17542.01|17542.01|17542.01|17542.01|17542.01|17542.01|17542.01|0
1625668670000|2021-07-07 14:37:50|17538.04|17538.04|17538.04|17538.04|17538.04|17538.04|17538.04|17538.04|0
1625668690000|2021-07-07 14:38:10|17534.08|17534.08|17530.11|17530.11|17534.08|17534.08|17530.11|17530.11|0
1625668700000|2021-07-07 14:38:20|17534.08|17534.08|17534.08|17534.08|17534.08|17534.08|17534.08|17534.08|0
1625668730000|2021-07-07 14:38:50|17528.48|17528.48|17529.88|17529.88|17529.88|17529.88|17528.48|17528.48|0
1625668770000|2021-07-07 14:39:30|17528.73|17528.73|17528.73|17528.73|17528.73|17528.73|17528.73|17528.73|0
1625668800000|2021-07-07 14:40:00|17520.8|17520.8|17518|17518|17520.8|17520.8|17518|17518|0
1625668810000|2021-07-07 14:40:10|17519.4|17519.4|17519.4|17519.4|17519.4|17519.4|17519.4|17519.4|0
1625668860000|2021-07-07 14:41:00|17516.6|17516.6|17516.6|17516.6|17516.6|17516.6|17516.6|17516.6|0
1625668890000|2021-07-07 14:41:30|17520.8|17520.8|17519.4|17519.4|17520.8|17520.8|17519.4|17519.4|0
1625668910000|2021-07-07 14:41:50|17520.8|17520.8|17520.8|17520.8|17520.8|17520.8|17520.8|17520.8|0
1625668920000|2021-07-07 14:42:00|17518|17518|17518|17518|17518|17518|17518|17518|0
1625668930000|2021-07-07 14:42:10|17514.03|17514.03|17514.03|17514.03|17514.03|17514.03|17514.03|17514.03|0
1625668940000|2021-07-07 14:42:20|17512.63|17512.63|17515.45|17515.45|17515.45|17515.45|17511.48|17511.48|0
1625668970000|2021-07-07 14:42:50|17516.85|17516.85|17516.85|17516.85|17516.85|17516.85|17516.85|17516.85|0
1625669010000|2021-07-07 14:43:30|17518|17518|17514.03|17514.03|17518|17518|17514.03|17514.03|0
1625669040000|2021-07-07 14:44:00|17512.63|17512.63|17512.63|17512.63|17512.63|17512.63|17512.63|17512.63|0
1625669060000|2021-07-07 14:44:20|17511.23|17511.23|17511.23|17511.23|17511.23|17511.23|17511.23|17511.23|0
1625669150000|2021-07-07 14:45:50|17508.44|17508.44|17508.44|17508.44|17508.44|17508.44|17508.44|17508.44|0
1625669160000|2021-07-07 14:46:00|17509.83|17509.83|17509.83|17509.83|17509.83|17509.83|17509.83|17509.83|0
1625669180000|2021-07-07 14:46:20|17513.8|17513.8|17513.8|17513.8|17513.8|17513.8|17513.8|17513.8|0
1625669190000|2021-07-07 14:46:30|17509.83|17509.83|17516.6|17516.6|17516.6|17516.6|17509.83|17509.83|0
1625669270000|2021-07-07 14:47:50|17519.4|17519.4|17523.36|17523.36|17523.36|17523.36|17519.4|17519.4|0
1625669320000|2021-07-07 14:48:40|17524.76|17524.76|17524.76|17524.76|17524.76|17524.76|17524.76|17524.76|0
1625669350000|2021-07-07 14:49:10|17527.56|17527.56|17532.93|17532.93|17532.93|17532.93|17527.56|17527.56|0
1625669370000|2021-07-07 14:49:30|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|0
1625669380000|2021-07-07 14:49:40|17534.33|17534.33|17530.36|17530.36|17534.33|17534.33|17530.36|17530.36|0
1625669400000|2021-07-07 14:50:00|17526.16|17526.16|17526.16|17526.16|17526.16|17526.16|17526.16|17526.16|0
1625669410000|2021-07-07 14:50:10|17527.56|17527.56|17527.56|17527.56|17527.56|17527.56|17527.56|17527.56|0
1625669420000|2021-07-07 14:50:20|17523.6|17523.6|17526.16|17526.16|17526.16|17526.16|17523.6|17523.6|0
1625669430000|2021-07-07 14:50:30|17530.13|17530.13|17526.16|17526.16|17530.13|17530.13|17526.16|17526.16|0
1625669440000|2021-07-07 14:50:40|17530.13|17530.13|17530.13|17530.13|17530.13|17530.13|17530.13|17530.13|0
1625669480000|2021-07-07 14:51:20|17531.53|17531.53|17531.53|17531.53|17531.53|17531.53|17531.53|17531.53|0
1625669490000|2021-07-07 14:51:30|17535.49|17535.49|17535.49|17535.49|17535.49|17535.49|17535.49|17535.49|0
1625669520000|2021-07-07 14:52:00|17536.89|17536.89|17536.89|17536.89|17536.89|17536.89|17536.89|17536.89|0
1625669530000|2021-07-07 14:52:10|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|0
1625669550000|2021-07-07 14:52:30|17536.89|17536.89|17527.56|17527.56|17536.89|17536.89|17527.56|17527.56|0
1625669560000|2021-07-07 14:52:40|17532.93|17532.93|17532.93|17532.93|17532.93|17532.93|17532.93|17532.93|0
1625669600000|2021-07-07 14:53:20|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|0
1625669610000|2021-07-07 14:53:30|17534.33|17534.33|17534.33|17534.33|17534.33|17534.33|17534.33|17534.33|0
1625669620000|2021-07-07 14:53:40|17532.93|17532.93|17534.33|17534.33|17534.33|17534.33|17532.93|17532.93|0
1625669640000|2021-07-07 14:54:00|17532.93|17532.93|17532.93|17532.93|17532.93|17532.93|17532.93|17532.93|0
1625669650000|2021-07-07 14:54:10|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|0
1625669670000|2021-07-07 14:54:30|17534.33|17534.33|17538.29|17538.29|17538.29|17538.29|17534.33|17534.33|0
1625669700000|2021-07-07 14:55:00|17539.69|17539.69|17539.69|17539.69|17539.69|17539.69|17539.69|17539.69|0
1625669710000|2021-07-07 14:55:10|17538.29|17538.29|17542.26|17542.26|17542.26|17542.26|17538.29|17538.29|0
1625669720000|2021-07-07 14:55:20|17543.66|17543.66|17543.66|17543.66|17543.66|17543.66|17543.66|17543.66|0
1625669730000|2021-07-07 14:55:30|17539.69|17539.69|17546.45|17546.45|17546.45|17546.45|17539.69|17539.69|0
1625669750000|2021-07-07 14:55:50|17542.49|17542.49|17546.45|17546.45|17546.45|17546.45|17542.49|17542.49|0
1625669760000|2021-07-07 14:56:00|17543.66|17543.66|17545.06|17545.06|17545.06|17545.06|17541.09|17541.09|0
1625669770000|2021-07-07 14:56:10|17546.45|17546.45|17546.45|17546.45|17546.45|17546.45|17546.45|17546.45|0
1625669790000|2021-07-07 14:56:30|17549.25|17549.25|17550.65|17550.65|17550.65|17550.65|17549.25|17549.25|0
1625669810000|2021-07-07 14:56:50|17552.05|17552.05|17553.2|17553.2|17553.2|17553.2|17552.05|17552.05|0
1625669830000|2021-07-07 14:57:10|17551.8|17551.8|17551.8|17551.8|17551.8|17551.8|17551.8|17551.8|0
1625669850000|2021-07-07 14:57:30|17549|17549|17549|17549|17549|17549|17549|17549|0
1625669870000|2021-07-07 14:57:50|17550.4|17550.4|17550.4|17550.4|17550.4|17550.4|17550.4|17550.4|0
1625669880000|2021-07-07 14:58:00|17546.44|17546.44|17550.4|17550.4|17550.4|17550.4|17546.44|17546.44|0
1625669890000|2021-07-07 14:58:10|17551.8|17551.8|17553.2|17553.2|17553.2|17553.2|17551.8|17551.8|0
1625669910000|2021-07-07 14:58:30|17551.8|17551.8|17553.2|17553.2|17553.2|17553.2|17551.8|17551.8|0
1625669930000|2021-07-07 14:58:50|17549|17549|17550.4|17550.4|17550.4|17550.4|17549|17549|0
1625669950000|2021-07-07 14:59:10|17546.44|17546.44|17545.54|17545.54|17547.84|17547.84|17545.54|17545.54|0
1625669960000|2021-07-07 14:59:20|17546.94|17546.94|17549.5|17549.5|17550.9|17550.9|17546.94|17546.94|0
1625669990000|2021-07-07 14:59:50|17550.9|17550.9|17550.9|17550.9|17550.9|17550.9|17550.9|17550.9|0
1625670000000|2021-07-07 15:00:00|17542.97|17542.97|17548.34|17548.34|17548.34|17548.34|17542.97|17542.97|0
1625670020000|2021-07-07 15:00:20|17552.3|17552.3|17552.3|17552.3|17552.3|17552.3|17552.3|17552.3|0
1625670060000|2021-07-07 15:01:00|17556.27|17556.27|17556.27|17556.27|17556.27|17556.27|17556.27|17556.27|0
1625670070000|2021-07-07 15:01:10|17553.47|17553.47|17556.27|17556.27|17556.27|17556.27|17553.47|17553.47|0
1625670110000|2021-07-07 15:01:50|17557.67|17557.67|17557.67|17557.67|17557.67|17557.67|17557.67|17557.67|0
1625670120000|2021-07-07 15:02:00|17556.27|17556.27|17554.87|17554.87|17556.27|17556.27|17552.07|17552.07|0
1625670130000|2021-07-07 15:02:10|17553.47|17553.47|17553.47|17553.47|17553.47|17553.47|17553.47|17553.47|0
1625670150000|2021-07-07 15:02:30|17557.43|17557.43|17557.43|17557.43|17557.43|17557.43|17557.43|17557.43|0
1625670160000|2021-07-07 15:02:40|17553.47|17553.47|17553.47|17553.47|17553.47|17553.47|17553.47|17553.47|0
1625670190000|2021-07-07 15:03:10|17549.5|17549.5|17553.47|17553.47|17553.47|17553.47|17549.5|17549.5|0
1625670210000|2021-07-07 15:03:30|17554.87|17554.87|17556.27|17556.27|17556.27|17556.27|17554.87|17554.87|0
1625670220000|2021-07-07 15:03:40|17552.3|17552.3|17556.27|17556.27|17556.27|17556.27|17552.3|17552.3|0
1625670250000|2021-07-07 15:04:10|17557.67|17557.67|17563.03|17563.03|17563.03|17563.03|17557.67|17557.67|0
1625670260000|2021-07-07 15:04:20|17565.33|17565.33|17565.33|17565.33|17565.33|17565.33|17565.33|17565.33|0
1625670270000|2021-07-07 15:04:30|17566.73|17566.73|17566.73|17566.73|17566.73|17566.73|17566.73|17566.73|0
1625670320000|2021-07-07 15:05:20|17565.33|17565.33|17566.73|17566.73|17566.73|17566.73|17565.33|17565.33|0
1625670390000|2021-07-07 15:06:30|17568.13|17568.13|17568.13|17568.13|17568.13|17568.13|17568.13|17568.13|0
1625670410000|2021-07-07 15:06:50|17572.1|17572.1|17568.13|17568.13|17572.1|17572.1|17568.13|17568.13|0
1625670420000|2021-07-07 15:07:00|17566.73|17566.73|17566.73|17566.73|17566.73|17566.73|17566.73|17566.73|0
1625670440000|2021-07-07 15:07:20|17570.7|17570.7|17570.7|17570.7|17570.7|17570.7|17570.7|17570.7|0
1625670470000|2021-07-07 15:07:50|17572.1|17572.1|17572.1|17572.1|17572.1|17572.1|17572.1|17572.1|0
1625670480000|2021-07-07 15:08:00|17573.24|17573.24|17577.44|17577.44|17577.44|17577.44|17573.24|17573.24|0
1625670500000|2021-07-07 15:08:20|17581.41|17581.41|17581.41|17581.41|17581.41|17581.41|17581.41|17581.41|0
1625670520000|2021-07-07 15:08:40|17580.01|17580.01|17580.01|17580.01|17580.01|17580.01|17580.01|17580.01|0
1625670530000|2021-07-07 15:08:50|17578.86|17578.86|17578.86|17578.86|17578.86|17578.86|17578.86|17578.86|0
1625670540000|2021-07-07 15:09:00|17580.26|17580.26|17573.49|17573.49|17580.26|17580.26|17573.49|17573.49|0
1625670550000|2021-07-07 15:09:10|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|0
1625670560000|2021-07-07 15:09:20|17572.1|17572.1|17572.1|17572.1|17572.1|17572.1|17572.1|17572.1|0
1625670580000|2021-07-07 15:09:40|17568.13|17568.13|17569.53|17569.53|17569.53|17569.53|17568.13|17568.13|0
1625670590000|2021-07-07 15:09:50|17570.93|17570.93|17574.89|17574.89|17574.89|17574.89|17570.93|17570.93|0
1625670600000|2021-07-07 15:10:00|17578.86|17578.86|17578.86|17578.86|17578.86|17578.86|17578.86|17578.86|0
1625670620000|2021-07-07 15:10:20|17577.46|17577.46|17577.46|17577.46|17577.46|17577.46|17573.49|17573.49|0
1625670630000|2021-07-07 15:10:30|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|0
1625670670000|2021-07-07 15:11:10|17578.86|17578.86|17578.86|17578.86|17578.86|17578.86|17578.86|17578.86|0
1625670680000|2021-07-07 15:11:20|17566.96|17566.96|17570.93|17570.93|17570.93|17570.93|17566.96|17566.96|0
1625670690000|2021-07-07 15:11:30|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|0
1625670700000|2021-07-07 15:11:40|17570.93|17570.93|17570.93|17570.93|17574.89|17574.89|17570.93|17570.93|0
1625670710000|2021-07-07 15:11:50|17572.33|17572.33|17574.89|17574.89|17574.89|17574.89|17569.53|17569.53|0
1625670720000|2021-07-07 15:12:00|17576.29|17576.29|17576.29|17576.29|17576.29|17576.29|17576.29|17576.29|0
1625670730000|2021-07-07 15:12:10|17572.33|17572.33|17577.69|17577.69|17577.69|17577.69|17572.33|17572.33|0
1625670740000|2021-07-07 15:12:20|17579.09|17579.09|17579.09|17579.09|17579.09|17579.09|17579.09|17579.09|0
1625670760000|2021-07-07 15:12:40|17580.49|17580.49|17580.49|17580.49|17580.49|17580.49|17580.49|17580.49|0
1625670780000|2021-07-07 15:13:00|17584.46|17584.46|17580.49|17580.49|17584.46|17584.46|17580.49|17580.49|0
1625670790000|2021-07-07 15:13:10|17585.86|17585.86|17585.86|17585.86|17585.86|17585.86|17585.86|17585.86|0
1625670800000|2021-07-07 15:13:20|17584.46|17584.46|17584.46|17584.46|17584.46|17584.46|17584.46|17584.46|0
1625670820000|2021-07-07 15:13:40|17588.42|17588.42|17588.42|17588.42|17588.42|17588.42|17588.42|17588.42|0
1625670840000|2021-07-07 15:14:00|17585.62|17585.62|17585.62|17585.62|17585.62|17585.62|17585.62|17585.62|0
1625670860000|2021-07-07 15:14:20|17583.06|17583.06|17587.02|17587.02|17587.02|17587.02|17583.06|17583.06|0
1625670880000|2021-07-07 15:14:40|17585.62|17585.62|17577.69|17577.69|17585.62|17585.62|17577.69|17577.69|0
1625670890000|2021-07-07 15:14:50|17576.54|17576.54|17576.54|17576.54|17576.54|17576.54|17576.54|17576.54|0
1625670900000|2021-07-07 15:15:00|17575.14|17575.14|17575.14|17575.14|17575.14|17575.14|17575.14|17575.14|0
1625670920000|2021-07-07 15:15:20|17580.51|17580.51|17580.51|17580.51|17580.51|17580.51|17580.51|17580.51|0
1625670930000|2021-07-07 15:15:30|17576.54|17576.54|17580.51|17580.51|17580.51|17580.51|17576.54|17576.54|0
1625670950000|2021-07-07 15:15:50|17581.91|17581.91|17581.91|17581.91|17581.91|17581.91|17581.91|17581.91|0
1625670990000|2021-07-07 15:16:30|17580.51|17580.51|17581.91|17581.91|17581.91|17581.91|17580.51|17580.51|0
1625671000000|2021-07-07 15:16:40|17583.31|17583.31|17585.87|17585.87|17585.87|17585.87|17581.91|17581.91|0
1625671010000|2021-07-07 15:16:50|17581.91|17581.91|17585.87|17585.87|17585.87|17585.87|17581.91|17581.91|0
1625671020000|2021-07-07 15:17:00|17581.91|17581.91|17585.87|17585.87|17585.87|17585.87|17581.91|17581.91|0
1625671030000|2021-07-07 15:17:10|17587.27|17587.27|17587.27|17587.27|17587.27|17587.27|17587.27|17587.27|0
1625671040000|2021-07-07 15:17:20|17590.07|17590.07|17584.71|17584.71|17590.07|17590.07|17584.71|17584.71|0
1625671050000|2021-07-07 15:17:30|17588.67|17588.67|17588.67|17588.67|17588.67|17588.67|17588.67|17588.67|0
1625671060000|2021-07-07 15:17:40|17589.82|17589.82|17589.82|17589.82|17589.82|17589.82|17589.82|17589.82|0
1625671070000|2021-07-07 15:17:50|17591.22|17591.22|17589.82|17589.82|17591.22|17591.22|17589.82|17589.82|0
1625671080000|2021-07-07 15:18:00|17591.22|17591.22|17587.26|17587.26|17591.22|17591.22|17587.26|17587.26|0
1625671110000|2021-07-07 15:18:30|17588.66|17588.66|17588.66|17588.66|17588.66|17588.66|17588.66|17588.66|0
1625671120000|2021-07-07 15:18:40|17585.86|17585.86|17591.22|17591.22|17591.22|17591.22|17585.86|17585.86|0
1625671130000|2021-07-07 15:18:50|17587.26|17587.26|17587.26|17587.26|17587.26|17587.26|17587.26|17587.26|0
1625671150000|2021-07-07 15:19:10|17588.66|17588.66|17592.62|17592.62|17592.62|17592.62|17588.66|17588.66|0
1625671160000|2021-07-07 15:19:20|17588.66|17588.66|17588.66|17588.66|17588.66|17588.66|17588.66|17588.66|0
1625671170000|2021-07-07 15:19:30|17592.62|17592.62|17592.62|17592.62|17592.62|17592.62|17592.62|17592.62|0
1625671180000|2021-07-07 15:19:40|17590.06|17590.06|17586.09|17586.09|17590.06|17590.06|17586.09|17586.09|0
1625671190000|2021-07-07 15:19:50|17584.69|17584.69|17584.69|17584.69|17584.69|17584.69|17584.69|17584.69|0
1625671200000|2021-07-07 15:20:00|17590.06|17590.06|17594.02|17594.02|17594.02|17594.02|17590.06|17590.06|0
1625671220000|2021-07-07 15:20:20|17589.82|17589.82|17589.82|17589.82|17589.82|17589.82|17589.82|17589.82|0
1625671230000|2021-07-07 15:20:30|17591.22|17591.22|17592.62|17592.62|17592.62|17592.62|17591.22|17591.22|0
1625671240000|2021-07-07 15:20:40|17594.02|17594.02|17594.02|17594.02|17594.02|17594.02|17594.02|17594.02|0
1625671260000|2021-07-07 15:21:00|17592.62|17592.62|17597.99|17597.99|17597.99|17597.99|17592.62|17592.62|0
1625671270000|2021-07-07 15:21:10|17599.39|17599.39|17599.39|17599.39|17599.39|17599.39|17599.39|17599.39|0
1625671280000|2021-07-07 15:21:20|17597.99|17597.99|17597.99|17597.99|17597.99|17597.99|17597.99|17597.99|0
1625671310000|2021-07-07 15:21:50|17594.02|17594.02|17594.02|17594.02|17594.02|17594.02|17594.02|17594.02|0
1625671320000|2021-07-07 15:22:00|17591.22|17591.22|17596.59|17596.59|17596.59|17596.59|17591.22|17591.22|0
1625671340000|2021-07-07 15:22:20|17592.62|17592.62|17596.59|17596.59|17596.59|17596.59|17592.62|17592.62|0
1625671350000|2021-07-07 15:22:30|17592.62|17592.62|17592.62|17592.62|17592.62|17592.62|17592.62|17592.62|0
1625671360000|2021-07-07 15:22:40|17596.59|17596.59|17596.59|17596.59|17596.59|17596.59|17596.59|17596.59|0
1625671390000|2021-07-07 15:23:10|17588.66|17588.66|17584.69|17584.69|17588.66|17588.66|17584.69|17584.69|0
1625671400000|2021-07-07 15:23:20|17592.62|17592.62|17589.82|17589.82|17592.62|17592.62|17589.82|17589.82|0
1625671410000|2021-07-07 15:23:30|17587.26|17587.26|17588.66|17588.66|17588.66|17588.66|17587.26|17587.26|0
1625671420000|2021-07-07 15:23:40|17587.26|17587.26|17591.22|17591.22|17591.22|17591.22|17587.26|17587.26|0
1625671430000|2021-07-07 15:23:50|17592.62|17592.62|17584.69|17584.69|17592.62|17592.62|17584.69|17584.69|0
1625671440000|2021-07-07 15:24:00|17580.73|17580.73|17580.73|17580.73|17580.73|17580.73|17580.73|17580.73|0
1625671460000|2021-07-07 15:24:20|17583.29|17583.29|17584.69|17584.69|17584.69|17584.69|17583.29|17583.29|0
1625671470000|2021-07-07 15:24:30|17583.29|17583.29|17579.33|17579.33|17583.29|17583.29|17579.33|17579.33|0
1625671500000|2021-07-07 15:25:00|17580.73|17580.73|17580.73|17580.73|17580.73|17580.73|17580.73|17580.73|0
1625671510000|2021-07-07 15:25:10|17582.13|17582.13|17584.69|17584.69|17584.69|17584.69|17582.13|17582.13|0
1625671520000|2021-07-07 15:25:20|17581.89|17581.89|17583.29|17583.29|17583.29|17583.29|17581.89|17581.89|0
1625671560000|2021-07-07 15:26:00|17581.89|17581.89|17581.89|17581.89|17581.89|17581.89|17581.89|17581.89|0
1625671570000|2021-07-07 15:26:10|17583.29|17583.29|17583.29|17583.29|17583.29|17583.29|17583.29|17583.29|0
1625671580000|2021-07-07 15:26:20|17579.33|17579.33|17584.69|17584.69|17584.69|17584.69|17579.33|17579.33|0
1625671590000|2021-07-07 15:26:30|17583.29|17583.29|17583.29|17583.29|17583.29|17583.29|17583.29|17583.29|0
1625671620000|2021-07-07 15:27:00|17581.89|17581.89|17580.49|17580.49|17581.89|17581.89|17580.49|17580.49|0
1625671630000|2021-07-07 15:27:10|17581.89|17581.89|17570|17570|17581.89|17581.89|17570|17570|0
1625671640000|2021-07-07 15:27:20|17566.03|17566.03|17566.03|17566.03|17566.03|17566.03|17566.03|17566.03|0
1625671650000|2021-07-07 15:27:30|17562.07|17562.07|17563.47|17563.47|17563.47|17563.47|17562.07|17562.07|0
1625671660000|2021-07-07 15:27:40|17566.03|17566.03|17566.03|17566.03|17566.03|17566.03|17566.03|17566.03|0
1625671690000|2021-07-07 15:28:10|17570|17570|17570|17570|17570|17570|17570|17570|0
1625671700000|2021-07-07 15:28:20|17571.4|17571.4|17575.36|17575.36|17575.36|17575.36|17571.4|17571.4|0
1625671710000|2021-07-07 15:28:30|17576.76|17576.76|17568.83|17568.83|17576.76|17576.76|17568.83|17568.83|0
1625671720000|2021-07-07 15:28:40|17575.36|17575.36|17576.76|17576.76|17576.76|17576.76|17572.8|17572.8|0
1625671730000|2021-07-07 15:28:50|17573.96|17573.96|17576.76|17576.76|17576.76|17576.76|17573.96|17573.96|0
1625671740000|2021-07-07 15:29:00|17581.87|17581.87|17581.87|17581.87|17581.87|17581.87|17581.87|17581.87|0
1625671750000|2021-07-07 15:29:10|17583.27|17583.27|17583.27|17583.27|17583.27|17583.27|17583.27|17583.27|0
1625671760000|2021-07-07 15:29:20|17587.24|17587.24|17582.11|17582.11|17590.04|17590.04|17582.11|17582.11|0
1625671770000|2021-07-07 15:29:30|17586.07|17586.07|17587.24|17587.24|17588.64|17588.64|17583.27|17583.27|0
1625671780000|2021-07-07 15:29:40|17590.04|17590.04|17590.04|17590.04|17590.04|17590.04|17590.04|17590.04|0
1625671790000|2021-07-07 15:29:50|17588.89|17588.89|17570.25|17570.25|17588.89|17588.89|17570.25|17570.25|0
1625728500000|2021-07-08 07:15:00|17496.34|17496.34|17496.34|17496.34|17496.34|17496.34|17496.34|17496.34|0
1625728510000|2021-07-08 07:15:10|17492.38|17492.38|17488.43|17488.43|17492.38|17492.38|17487.03|17487.03|0
1625728520000|2021-07-08 07:15:20|17489.83|17489.83|17489.83|17489.83|17489.83|17489.83|17489.83|17489.83|0
1625728570000|2021-07-08 07:16:10|17491.23|17491.23|17489.83|17489.83|17491.23|17491.23|17489.83|17489.83|0
1625728590000|2021-07-08 07:16:30|17490.98|17490.98|17493.27|17493.27|17493.27|17493.27|17490.98|17490.98|0
1625728620000|2021-07-08 07:17:00|17490.48|17490.48|17490.48|17490.48|17490.48|17490.48|17490.48|17490.48|0
1625728630000|2021-07-08 07:17:10|17488.18|17488.18|17488.18|17488.18|17488.18|17488.18|17488.18|17488.18|0
1625728640000|2021-07-08 07:17:20|17496.11|17496.11|17496.11|17496.11|17496.11|17496.11|17496.11|17496.11|0
1625728670000|2021-07-08 07:17:50|17498.91|17498.91|17498.91|17498.91|17498.91|17498.91|17498.91|17498.91|0
1625728680000|2021-07-08 07:18:00|17493.31|17493.31|17489.11|17489.11|17493.31|17493.31|17489.11|17489.11|0
1625728730000|2021-07-08 07:18:50|17484.91|17484.91|17484.91|17484.91|17484.91|17484.91|17484.91|17484.91|0
1625728740000|2021-07-08 07:19:00|17480.71|17480.71|17478.41|17478.41|17480.71|17480.71|17478.41|17478.41|0
1625728750000|2021-07-08 07:19:10|17470.48|17470.48|17470.48|17470.48|17470.48|17470.48|17470.48|17470.48|0
1625728770000|2021-07-08 07:19:30|17472.78|17472.78|17472.78|17472.78|17472.78|17472.78|17472.78|17472.78|0
1625728780000|2021-07-08 07:19:40|17469.98|17469.98|17469.98|17469.98|17469.98|17469.98|17469.98|17469.98|0
1625728800000|2021-07-08 07:20:00|17466.02|17466.02|17462.05|17462.05|17466.02|17466.02|17462.05|17462.05|0
1625728810000|2021-07-08 07:20:10|17457.85|17457.85|17457.85|17457.85|17457.85|17457.85|17457.85|17457.85|0
1625728820000|2021-07-08 07:20:20|17456.7|17456.7|17454.16|17454.16|17456.7|17456.7|17454.16|17454.16|0
1625728850000|2021-07-08 07:20:50|17450.19|17450.19|17450.19|17450.19|17450.19|17450.19|17450.19|17450.19|0
1625728860000|2021-07-08 07:21:00|17451.59|17451.59|17458.35|17458.35|17458.35|17458.35|17451.59|17451.59|0
1625728870000|2021-07-08 07:21:10|17455.56|17455.56|17455.56|17455.56|17455.56|17455.56|17455.56|17455.56|0
1625728900000|2021-07-08 07:21:40|17452.76|17452.76|17452.76|17452.76|17452.76|17452.76|17452.76|17452.76|0
1625728910000|2021-07-08 07:21:50|17448.79|17448.79|17440.86|17440.86|17448.79|17448.79|17440.86|17440.86|0
1625728920000|2021-07-08 07:22:00|17439.71|17439.71|17427.82|17427.82|17439.71|17439.71|17427.82|17427.82|0
1625728930000|2021-07-08 07:22:10|17435.75|17435.75|17435.75|17435.75|17435.75|17435.75|17435.75|17435.75|0
1625728970000|2021-07-08 07:22:50|17443.68|17443.68|17443.68|17443.68|17443.68|17443.68|17443.68|17443.68|0
1625729060000|2021-07-08 07:24:20|17446.48|17446.48|17446.48|17446.48|17446.48|17446.48|17446.48|17446.48|0
1625729080000|2021-07-08 07:24:40|17450.44|17450.44|17450.44|17450.44|17450.44|17450.44|17450.44|17450.44|0
1625729090000|2021-07-08 07:24:50|17454.41|17454.41|17454.41|17454.41|17454.41|17454.41|17454.41|17454.41|0
1625729110000|2021-07-08 07:25:10|17461.4|17461.4|17461.4|17461.4|17461.4|17461.4|17461.4|17461.4|0
1625729150000|2021-07-08 07:25:50|17455.81|17455.81|17454.41|17454.41|17455.81|17455.81|17454.41|17454.41|0
1625729170000|2021-07-08 07:26:10|17470.27|17470.27|17473.07|17473.07|17473.07|17473.07|17470.27|17470.27|0
1625729190000|2021-07-08 07:26:30|17465.14|17465.14|17465.14|17465.14|17465.14|17465.14|17465.14|17465.14|0
1625729210000|2021-07-08 07:26:50|17477.03|17477.03|17483.8|17483.8|17483.8|17483.8|17477.03|17477.03|0
1625729220000|2021-07-08 07:27:00|17495.69|17495.69|17495.69|17495.69|17495.69|17495.69|17495.69|17495.69|0
1625729400000|2021-07-08 07:30:00|17487.76|17487.76|17487.76|17487.76|17487.76|17487.76|17487.76|17487.76|0
1625729410000|2021-07-08 07:30:10|17491.73|17491.73|17486.13|17486.13|17491.73|17491.73|17486.13|17486.13|0
1625729470000|2021-07-08 07:31:10|17484.73|17484.73|17484.73|17484.73|17484.73|17484.73|17484.73|17484.73|0
1625729500000|2021-07-08 07:31:40|17483.33|17483.33|17483.33|17483.33|17483.33|17483.33|17483.33|17483.33|0
1625729550000|2021-07-08 07:32:30|17467.47|17467.47|17467.47|17467.47|17467.47|17467.47|17467.47|17467.47|0
1625729560000|2021-07-08 07:32:40|17464.67|17464.67|17464.67|17464.67|17464.67|17464.67|17464.67|17464.67|0
1625729590000|2021-07-08 07:33:10|17456.74|17456.74|17460.7|17460.7|17460.7|17460.7|17456.74|17456.74|0
1625729700000|2021-07-08 07:35:00|17462.1|17462.1|17455.59|17455.59|17462.1|17462.1|17455.59|17455.59|0
1625729710000|2021-07-08 07:35:10|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|0
1625729720000|2021-07-08 07:35:20|17451.64|17451.64|17451.64|17451.64|17451.64|17451.64|17451.64|17451.64|0
1625729760000|2021-07-08 07:36:00|17455.61|17455.61|17459.57|17459.57|17459.57|17459.57|17455.61|17455.61|0
1625729780000|2021-07-08 07:36:20|17462.37|17462.37|17462.37|17462.37|17462.37|17462.37|17462.37|17462.37|0
1625729840000|2021-07-08 07:37:20|17470.3|17470.3|17470.3|17470.3|17470.3|17470.3|17470.3|17470.3|0
1625729850000|2021-07-08 07:37:30|17478.23|17478.23|17482.2|17482.2|17482.2|17482.2|17478.23|17478.23|0
1625729880000|2021-07-08 07:38:00|17486.4|17486.4|17486.4|17486.4|17486.4|17486.4|17486.4|17486.4|0
1625729940000|2021-07-08 07:39:00|17498.29|17498.29|17498.29|17498.29|17498.29|17498.29|17498.29|17498.29|0
1625729970000|2021-07-08 07:39:30|17494.33|17494.33|17494.33|17494.33|17494.33|17494.33|17494.33|17494.33|0
1625730000000|2021-07-08 07:40:00|17497.77|17497.77|17496.62|17496.62|17497.77|17497.77|17496.62|17496.62|0
1625730020000|2021-07-08 07:40:20|17498.02|17498.02|17487.29|17487.29|17498.02|17498.02|17487.29|17487.29|0
1625730060000|2021-07-08 07:41:00|17491.26|17491.26|17491.26|17491.26|17491.26|17491.26|17491.26|17491.26|0
1625730070000|2021-07-08 07:41:10|17495.23|17495.23|17495.23|17495.23|17495.23|17495.23|17495.23|17495.23|0
1625730180000|2021-07-08 07:43:00|17493.83|17493.83|17493.83|17493.83|17493.83|17493.83|17493.83|17493.83|0
1625730240000|2021-07-08 07:44:00|17491.03|17491.03|17491.03|17491.03|17491.03|17491.03|17491.03|17491.03|0
1625730310000|2021-07-08 07:45:10|17483.1|17483.1|17476.1|17476.1|17483.1|17483.1|17476.1|17476.1|0
1625730340000|2021-07-08 07:45:40|17480.3|17480.3|17484.26|17484.26|17484.26|17484.26|17480.3|17480.3|0
1625730360000|2021-07-08 07:46:00|17479.67|17479.67|17479.67|17479.67|17479.67|17479.67|17479.67|17479.67|0
1625730370000|2021-07-08 07:46:10|17475.47|17475.47|17475.47|17475.47|17475.47|17475.47|17475.47|17475.47|0
1625730380000|2021-07-08 07:46:20|17474.07|17474.07|17474.07|17474.07|17474.07|17474.07|17474.07|17474.07|0
1625730430000|2021-07-08 07:47:10|17476.87|17476.87|17476.87|17476.87|17476.87|17476.87|17476.87|17476.87|0
1625730440000|2021-07-08 07:47:20|17484.8|17484.8|17484.8|17484.8|17484.8|17484.8|17484.8|17484.8|0
1625730490000|2021-07-08 07:48:10|17488.76|17488.76|17490.16|17490.16|17490.16|17490.16|17488.76|17488.76|0
1625730580000|2021-07-08 07:49:40|17494.36|17494.36|17494.36|17494.36|17494.36|17494.36|17494.36|17494.36|0
1625730600000|2021-07-08 07:50:00|17506.26|17506.26|17506.26|17506.26|17506.26|17506.26|17506.26|17506.26|0
1625730620000|2021-07-08 07:50:20|17503.46|17503.46|17502.06|17502.06|17503.46|17503.46|17502.06|17502.06|0
1625730630000|2021-07-08 07:50:30|17486.2|17486.2|17483.4|17483.4|17486.2|17486.2|17483.4|17483.4|0
1625730670000|2021-07-08 07:51:10|17482|17482|17482|17482|17482|17482|17482|17482|0
1625730700000|2021-07-08 07:51:40|17483.4|17483.4|17483.4|17483.4|17483.4|17483.4|17483.4|17483.4|0
1625730720000|2021-07-08 07:52:00|17480.6|17480.6|17480.6|17480.6|17480.6|17480.6|17480.6|17480.6|0
1625730730000|2021-07-08 07:52:10|17479.2|17479.2|17479.2|17479.2|17479.2|17479.2|17479.2|17479.2|0
1625730760000|2021-07-08 07:52:40|17478.05|17478.05|17474.1|17474.1|17478.05|17478.05|17474.1|17474.1|0
1625730770000|2021-07-08 07:52:50|17466.17|17466.17|17466.17|17466.17|17466.17|17466.17|17466.17|17466.17|0
1625730780000|2021-07-08 07:53:00|17464.77|17464.77|17463.37|17463.37|17464.77|17464.77|17463.37|17463.37|0
1625730800000|2021-07-08 07:53:20|17461.97|17461.97|17461.97|17461.97|17461.97|17461.97|17461.97|17461.97|0
1625730840000|2021-07-08 07:54:00|17463.37|17463.37|17463.37|17463.37|17463.37|17463.37|17463.37|17463.37|0
1625730850000|2021-07-08 07:54:10|17467.34|17467.34|17468.74|17468.74|17468.74|17468.74|17467.34|17467.34|0
1625730870000|2021-07-08 07:54:30|17472.94|17472.94|17472.94|17472.94|17472.94|17472.94|17472.94|17472.94|0
1625730890000|2021-07-08 07:54:50|17474.08|17474.08|17484.31|17484.31|17484.31|17484.31|17474.08|17474.08|0
1625730920000|2021-07-08 07:55:20|17488.28|17488.28|17488.28|17488.28|17488.28|17488.28|17488.28|17488.28|0
1625730980000|2021-07-08 07:56:20|17492.24|17492.24|17488.28|17488.28|17492.24|17492.24|17488.28|17488.28|0
1625731020000|2021-07-08 07:57:00|17489.68|17489.68|17489.68|17489.68|17489.68|17489.68|17489.68|17489.68|0
1625731040000|2021-07-08 07:57:20|17481.75|17481.75|17481.75|17481.75|17481.75|17481.75|17481.75|17481.75|0
1625731070000|2021-07-08 07:57:50|17483.15|17483.15|17483.15|17483.15|17483.15|17483.15|17483.15|17483.15|0
1625731090000|2021-07-08 07:58:10|17484.3|17484.3|17488.26|17488.26|17488.26|17488.26|17484.3|17484.3|0
1625731120000|2021-07-08 07:58:40|17495.26|17495.26|17495.26|17495.26|17495.26|17495.26|17495.26|17495.26|0
1625731150000|2021-07-08 07:59:10|17496.41|17496.41|17496.41|17496.41|17496.41|17496.41|17496.41|17496.41|0
1625731160000|2021-07-08 07:59:20|17500.37|17500.37|17508.3|17508.3|17508.3|17508.3|17500.37|17500.37|0
1625731200000|2021-07-08 08:00:00|17492.44|17492.44|17493.84|17493.84|17493.84|17493.84|17492.44|17492.44|0
1625731230000|2021-07-08 08:00:30|17488.24|17488.24|17488.24|17488.24|17488.24|17488.24|17488.24|17488.24|0
1625731290000|2021-07-08 08:01:30|17486.85|17486.85|17486.85|17486.85|17486.85|17486.85|17486.85|17486.85|0
1625731320000|2021-07-08 08:02:00|17478.91|17478.91|17478.91|17478.91|17478.91|17478.91|17478.91|17478.91|0
1625731340000|2021-07-08 08:02:20|17476.12|17476.12|17476.12|17476.12|17476.12|17476.12|17476.12|17476.12|0
1625731370000|2021-07-08 08:02:50|17472.67|17472.67|17472.67|17472.67|17472.67|17472.67|17472.67|17472.67|0
1625731400000|2021-07-08 08:03:20|17468.47|17468.47|17468.47|17468.47|17468.47|17468.47|17468.47|17468.47|0
1625731430000|2021-07-08 08:03:50|17467.07|17467.07|17467.07|17467.07|17467.07|17467.07|17467.07|17467.07|0
1625731480000|2021-07-08 08:04:40|17464.27|17464.27|17464.27|17464.27|17464.27|17464.27|17464.27|17464.27|0
1625731490000|2021-07-08 08:04:50|17461.97|17461.97|17461.97|17461.97|17461.97|17461.97|17461.97|17461.97|0
1625731500000|2021-07-08 08:05:00|17456.37|17456.37|17456.37|17456.37|17456.37|17456.37|17456.37|17456.37|0
1625731530000|2021-07-08 08:05:30|17436.55|17436.55|17435.15|17435.15|17436.55|17436.55|17435.15|17435.15|0
1625731570000|2021-07-08 08:06:10|17433.75|17433.75|17433.75|17433.75|17433.75|17433.75|17433.75|17433.75|0
1625731660000|2021-07-08 08:07:40|17435.15|17435.15|17435.15|17435.15|17435.15|17435.15|17435.15|17435.15|0
1625731680000|2021-07-08 08:08:00|17432.35|17432.35|17432.35|17432.35|17432.35|17432.35|17432.35|17432.35|0
1625731700000|2021-07-08 08:08:20|17433.75|17433.75|17433.75|17433.75|17433.75|17433.75|17433.75|17433.75|0
1625731710000|2021-07-08 08:08:30|17437.2|17437.2|17437.2|17437.2|17437.2|17437.2|17437.2|17437.2|0
1625731750000|2021-07-08 08:09:10|17445.13|17445.13|17453.52|17453.52|17453.52|17453.52|17445.13|17445.13|0
1625731770000|2021-07-08 08:09:30|17452.13|17452.13|17449.33|17449.33|17452.13|17452.13|17449.33|17449.33|0
1625731780000|2021-07-08 08:09:40|17445.36|17445.36|17445.36|17445.36|17445.36|17445.36|17445.36|17445.36|0
1625731790000|2021-07-08 08:09:50|17443.96|17443.96|17443.96|17443.96|17443.96|17443.96|17443.96|17443.96|0
1625731810000|2021-07-08 08:10:10|17438.36|17438.36|17438.36|17438.36|17438.36|17438.36|17438.36|17438.36|0
1625731830000|2021-07-08 08:10:30|17439.76|17439.76|17435.8|17435.8|17439.76|17439.76|17435.8|17435.8|0
1625731840000|2021-07-08 08:10:40|17437.2|17437.2|17437.2|17437.2|17437.2|17437.2|17437.2|17437.2|0
1625731850000|2021-07-08 08:10:50|17449.09|17449.09|17453.06|17453.06|17453.06|17453.06|17449.09|17449.09|0
1625731860000|2021-07-08 08:11:00|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|0
1625731900000|2021-07-08 08:11:40|17462.85|17462.85|17462.85|17462.85|17462.85|17462.85|17462.85|17462.85|0
1625731910000|2021-07-08 08:11:50|17466.82|17466.82|17465.42|17465.42|17466.82|17466.82|17465.42|17465.42|0
1625731950000|2021-07-08 08:12:30|17469.39|17469.39|17469.39|17469.39|17469.39|17469.39|17469.39|17469.39|0
1625731970000|2021-07-08 08:12:50|17470.79|17470.79|17470.79|17470.79|17470.79|17470.79|17470.79|17470.79|0
1625732060000|2021-07-08 08:14:20|17472.18|17472.18|17470.79|17470.79|17472.18|17472.18|17470.79|17470.79|0
1625732120000|2021-07-08 08:15:20|17467.99|17467.99|17465.19|17465.19|17467.99|17467.99|17465.19|17465.19|0
1625732180000|2021-07-08 08:16:20|17469.39|17469.39|17469.39|17469.39|17469.39|17469.39|17469.39|17469.39|0
1625732200000|2021-07-08 08:16:40|17467.99|17467.99|17467.99|17467.99|17467.99|17467.99|17467.99|17467.99|0
1625732260000|2021-07-08 08:17:40|17470.79|17470.79|17470.79|17470.79|17470.79|17470.79|17470.79|17470.79|0
1625732330000|2021-07-08 08:18:50|17474.75|17474.75|17478.72|17478.72|17478.72|17478.72|17474.75|17474.75|0
1625732410000|2021-07-08 08:20:10|17477.32|17477.32|17470.55|17470.55|17477.32|17477.32|17470.55|17470.55|0
1625732440000|2021-07-08 08:20:40|17471.7|17471.7|17471.7|17471.7|17471.7|17471.7|17471.7|17471.7|0
1625732470000|2021-07-08 08:21:10|17464.7|17464.7|17464.7|17464.7|17464.7|17464.7|17464.7|17464.7|0
1625732480000|2021-07-08 08:21:20|17467.5|17467.5|17467.5|17467.5|17467.5|17467.5|17467.5|17467.5|0
1625732550000|2021-07-08 08:22:30|17464.7|17464.7|17452.81|17452.81|17464.7|17464.7|17452.81|17452.81|0
1625732590000|2021-07-08 08:23:10|17448.21|17448.21|17446.81|17446.81|17448.21|17448.21|17446.81|17446.81|0
1625732640000|2021-07-08 08:24:00|17448.21|17448.21|17448.21|17448.21|17448.21|17448.21|17448.21|17448.21|0
1625732650000|2021-07-08 08:24:10|17456.14|17456.14|17456.14|17456.14|17456.14|17456.14|17456.14|17456.14|0
1625732680000|2021-07-08 08:24:40|17454.74|17454.74|17454.74|17454.74|17454.74|17454.74|17454.74|17454.74|0
1625732720000|2021-07-08 08:25:20|17449.14|17449.14|17441.21|17441.21|17449.14|17449.14|17441.21|17441.21|0
1625732790000|2021-07-08 08:26:30|17445.18|17445.18|17443.78|17443.78|17445.18|17445.18|17443.78|17443.78|0
1625732830000|2021-07-08 08:27:10|17439.81|17439.81|17435.85|17435.85|17439.81|17439.81|17435.85|17435.85|0
1625732890000|2021-07-08 08:28:10|17433.05|17433.05|17434.45|17434.45|17434.45|17434.45|17433.05|17433.05|0
1625732960000|2021-07-08 08:29:20|17437.25|17437.25|17437.25|17437.25|17437.25|17437.25|17437.25|17437.25|0
1625732970000|2021-07-08 08:29:30|17438.4|17438.4|17438.4|17438.4|17438.4|17438.4|17438.4|17438.4|0
1625733000000|2021-07-08 08:30:00|17442.36|17442.36|17442.36|17442.36|17442.36|17442.36|17442.36|17442.36|0
1625733010000|2021-07-08 08:30:10|17434.43|17434.43|17446.33|17446.33|17446.33|17446.33|17434.43|17434.43|0
1625733020000|2021-07-08 08:30:20|17444.93|17444.93|17444.93|17444.93|17444.93|17444.93|17444.93|17444.93|0
1625733070000|2021-07-08 08:31:10|17448.89|17448.89|17454.49|17454.49|17454.49|17454.49|17448.89|17448.89|0
1625733120000|2021-07-08 08:32:00|17455.89|17455.89|17454.49|17454.49|17455.89|17455.89|17454.49|17454.49|0
1625733220000|2021-07-08 08:33:40|17458.46|17458.46|17462.42|17462.42|17462.42|17462.42|17458.46|17458.46|0
1625733230000|2021-07-08 08:33:50|17469.19|17469.19|17469.19|17469.19|17469.19|17469.19|17469.19|17469.19|0
1625733240000|2021-07-08 08:34:00|17465.22|17465.22|17465.22|17465.22|17465.22|17465.22|17465.22|17465.22|0
1625733330000|2021-07-08 08:35:30|17457.29|17457.29|17457.29|17457.29|17457.29|17457.29|17457.29|17457.29|0
1625733430000|2021-07-08 08:37:10|17450.29|17450.29|17450.29|17450.29|17450.29|17450.29|17450.29|17450.29|0
1625733560000|2021-07-08 08:39:20|17454.26|17454.26|17454.26|17454.26|17454.26|17454.26|17454.26|17454.26|0
1625733580000|2021-07-08 08:39:40|17458.46|17458.46|17458.46|17458.46|17458.46|17458.46|17458.46|17458.46|0
1625733590000|2021-07-08 08:39:50|17462.42|17462.42|17462.42|17462.42|17462.42|17462.42|17462.42|17462.42|0
1625733670000|2021-07-08 08:41:10|17461.02|17461.02|17461.02|17461.02|17461.02|17461.02|17461.02|17461.02|0
1625733690000|2021-07-08 08:41:30|17458.72|17458.72|17458.72|17458.72|17458.72|17458.72|17458.72|17458.72|0
1625733760000|2021-07-08 08:42:40|17457.32|17457.32|17457.32|17457.32|17457.32|17457.32|17457.32|17457.32|0
1625733800000|2021-07-08 08:43:20|17458.72|17458.72|17458.72|17458.72|17458.72|17458.72|17458.72|17458.72|0
1625733880000|2021-07-08 08:44:40|17462.69|17462.69|17462.69|17462.69|17462.69|17462.69|17462.69|17462.69|0
1625733900000|2021-07-08 08:45:00|17466.65|17466.65|17466.65|17466.65|17466.65|17466.65|17466.65|17466.65|0
1625734020000|2021-07-08 08:47:00|17468.95|17468.95|17475.72|17475.72|17475.72|17475.72|17468.95|17468.95|0
1625734130000|2021-07-08 08:48:50|17479.68|17479.68|17479.68|17479.68|17479.68|17479.68|17479.68|17479.68|0
1625734220000|2021-07-08 08:50:20|17481.98|17481.98|17481.98|17481.98|17481.98|17481.98|17481.98|17481.98|0
1625734270000|2021-07-08 08:51:10|17490.38|17490.38|17486.41|17486.41|17490.38|17490.38|17486.41|17486.41|0
1625734320000|2021-07-08 08:52:00|17494.34|17494.34|17499.94|17499.94|17499.94|17499.94|17494.34|17494.34|0
1625734410000|2021-07-08 08:53:30|17492.01|17492.01|17492.01|17492.01|17492.01|17492.01|17492.01|17492.01|0
1625734420000|2021-07-08 08:53:40|17488.05|17488.05|17488.05|17488.05|17488.05|17488.05|17488.05|17488.05|0
1625734470000|2021-07-08 08:54:30|17486.65|17486.65|17486.65|17486.65|17486.65|17486.65|17486.65|17486.65|0
1625734640000|2021-07-08 08:57:20|17474.75|17474.75|17474.75|17474.75|17474.75|17474.75|17474.75|17474.75|0
1625734680000|2021-07-08 08:58:00|17482.68|17482.68|17482.68|17482.68|17482.68|17482.68|17482.68|17482.68|0
1625734690000|2021-07-08 08:58:10|17484.08|17484.08|17484.08|17484.08|17484.08|17484.08|17484.08|17484.08|0
1625734720000|2021-07-08 08:58:40|17472.18|17472.18|17470.79|17470.79|17472.18|17472.18|17470.79|17470.79|0
1625734770000|2021-07-08 08:59:30|17467.99|17467.99|17467.99|17467.99|17467.99|17467.99|17467.99|17467.99|0
1625734810000|2021-07-08 09:00:10|17466.59|17466.59|17466.59|17466.59|17466.59|17466.59|17466.59|17466.59|0
1625734820000|2021-07-08 09:00:20|17467.99|17467.99|17467.99|17467.99|17467.99|17467.99|17467.99|17467.99|0
1625734840000|2021-07-08 09:00:40|17469.39|17469.39|17469.39|17469.39|17469.39|17469.39|17469.39|17469.39|0
1625734890000|2021-07-08 09:01:30|17470.79|17470.79|17472.18|17472.18|17472.18|17472.18|17470.79|17470.79|0
1625734910000|2021-07-08 09:01:50|17468.22|17468.22|17468.22|17468.22|17468.22|17468.22|17468.22|17468.22|0
1625734940000|2021-07-08 09:02:20|17464.25|17464.25|17462.85|17462.85|17464.25|17464.25|17460.29|17460.29|0
1625735110000|2021-07-08 09:05:10|17458.89|17458.89|17458.89|17458.89|17458.89|17458.89|17458.89|17458.89|0
1625735130000|2021-07-08 09:05:30|17454.92|17454.92|17454.92|17454.92|17454.92|17454.92|17454.92|17454.92|0
1625735150000|2021-07-08 09:05:50|17462.85|17462.85|17462.85|17462.85|17462.85|17462.85|17462.85|17462.85|0
1625735160000|2021-07-08 09:06:00|17466.82|17466.82|17466.82|17466.82|17466.82|17466.82|17466.82|17466.82|0
1625735220000|2021-07-08 09:07:00|17459.82|17459.82|17459.82|17459.82|17459.82|17459.82|17459.82|17459.82|0
1625735270000|2021-07-08 09:07:50|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|0
1625735330000|2021-07-08 09:08:50|17453.06|17453.06|17453.06|17453.06|17453.06|17453.06|17453.06|17453.06|0
1625735340000|2021-07-08 09:09:00|17450.76|17450.76|17450.76|17450.76|17450.76|17450.76|17450.76|17450.76|0
1625735420000|2021-07-08 09:10:20|17446.56|17446.56|17446.56|17446.56|17446.56|17446.56|17446.56|17446.56|0
1625735440000|2021-07-08 09:10:40|17438.63|17438.63|17438.63|17438.63|17438.63|17438.63|17438.63|17438.63|0
1625735460000|2021-07-08 09:11:00|17435.83|17435.83|17441.43|17441.43|17441.43|17441.43|17435.83|17435.83|0
1625735470000|2021-07-08 09:11:10|17442.83|17442.83|17442.83|17442.83|17442.83|17442.83|17442.83|17442.83|0
1625735480000|2021-07-08 09:11:20|17444.23|17444.23|17444.23|17444.23|17444.23|17444.23|17444.23|17444.23|0
1625735590000|2021-07-08 09:13:10|17440.26|17440.26|17433.5|17433.5|17440.26|17440.26|17433.5|17433.5|0
1625735630000|2021-07-08 09:13:50|17437.46|17437.46|17437.46|17437.46|17437.46|17437.46|17437.46|17437.46|0
1625735640000|2021-07-08 09:14:00|17440.26|17440.26|17440.26|17440.26|17440.26|17440.26|17440.26|17440.26|0
1625735650000|2021-07-08 09:14:10|17441.66|17441.66|17441.66|17441.66|17441.66|17441.66|17441.66|17441.66|0
1625735680000|2021-07-08 09:14:40|17445.63|17445.63|17445.63|17445.63|17445.63|17445.63|17445.63|17445.63|0
1625735700000|2021-07-08 09:15:00|17441.66|17441.66|17437.7|17437.7|17441.66|17441.66|17437.7|17437.7|0
1625735710000|2021-07-08 09:15:10|17433.73|17433.73|17432.33|17432.33|17433.73|17433.73|17432.33|17432.33|0
1625735780000|2021-07-08 09:16:20|17428.37|17428.37|17428.37|17428.37|17428.37|17428.37|17428.37|17428.37|0
1625735860000|2021-07-08 09:17:40|17426.97|17426.97|17425.57|17425.57|17426.97|17426.97|17425.57|17425.57|0
1625735910000|2021-07-08 09:18:30|17417.64|17417.64|17417.64|17417.64|17417.64|17417.64|17417.64|17417.64|0
1625735930000|2021-07-08 09:18:50|17413.67|17413.67|17413.67|17413.67|17413.67|17413.67|17413.67|17413.67|0
1625735950000|2021-07-08 09:19:10|17412.52|17412.52|17412.52|17412.52|17412.52|17412.52|17412.52|17412.52|0
1625735990000|2021-07-08 09:19:50|17409.72|17409.72|17408.58|17408.58|17409.72|17409.72|17408.58|17408.58|0
1625736000000|2021-07-08 09:20:00|17407.18|17407.18|17403.21|17403.21|17407.18|17407.18|17403.21|17403.21|0
1625736050000|2021-07-08 09:20:50|17400.41|17400.41|17400.41|17400.41|17401.81|17401.81|17400.41|17400.41|0
1625736070000|2021-07-08 09:21:10|17404.38|17404.38|17404.38|17404.38|17404.38|17404.38|17404.38|17404.38|0
1625736100000|2021-07-08 09:21:40|17405.78|17405.78|17405.78|17405.78|17405.78|17405.78|17405.78|17405.78|0
1625736120000|2021-07-08 09:22:00|17404.38|17404.38|17405.78|17405.78|17405.78|17405.78|17404.38|17404.38|0
1625736190000|2021-07-08 09:23:10|17409.74|17409.74|17409.74|17409.74|17409.74|17409.74|17409.74|17409.74|0
1625736300000|2021-07-08 09:25:00|17413.71|17413.71|17413.71|17413.71|17413.71|17413.71|17413.71|17413.71|0
1625736340000|2021-07-08 09:25:40|17415.11|17415.11|17417.91|17417.91|17417.91|17417.91|17415.11|17415.11|0
1625736370000|2021-07-08 09:26:10|17416.51|17416.51|17416.51|17416.51|17416.51|17416.51|17416.51|17416.51|0
1625736380000|2021-07-08 09:26:20|17420.47|17420.47|17420.47|17420.47|17420.47|17420.47|17420.47|17420.47|0
1625736410000|2021-07-08 09:26:50|17416.51|17416.51|17416.51|17416.51|17416.51|17416.51|17416.51|17416.51|0
1625736420000|2021-07-08 09:27:00|17413.71|17413.71|17413.71|17413.71|17413.71|17413.71|17413.71|17413.71|0
1625736440000|2021-07-08 09:27:20|17415.11|17415.11|17416.51|17416.51|17416.51|17416.51|17415.11|17415.11|0
1625736450000|2021-07-08 09:27:30|17420.47|17420.47|17420.47|17420.47|17420.47|17420.47|17420.47|17420.47|0
1625736460000|2021-07-08 09:27:40|17424.44|17424.44|17424.44|17424.44|17424.44|17424.44|17424.44|17424.44|0
1625736570000|2021-07-08 09:29:30|17432.37|17432.37|17432.37|17432.37|17432.37|17432.37|17432.37|17432.37|0
1625736590000|2021-07-08 09:29:50|17436.57|17436.57|17436.57|17436.57|17436.57|17436.57|17436.57|17436.57|0
1625736630000|2021-07-08 09:30:30|17437.96|17437.96|17437.96|17437.96|17437.96|17437.96|17437.96|17437.96|0
1625736680000|2021-07-08 09:31:20|17441.93|17441.93|17441.93|17441.93|17441.93|17441.93|17441.93|17441.93|0
1625736700000|2021-07-08 09:31:40|17437.96|17437.96|17437.96|17437.96|17437.96|17437.96|17437.96|17437.96|0
1625736770000|2021-07-08 09:32:50|17439.11|17439.11|17439.11|17439.11|17439.11|17439.11|17439.11|17439.11|0
1625736910000|2021-07-08 09:35:10|17436.32|17436.32|17436.32|17436.32|17436.32|17436.32|17436.32|17436.32|0
1625736940000|2021-07-08 09:35:40|17440.28|17440.28|17440.28|17440.28|17440.28|17440.28|17440.28|17440.28|0
1625736950000|2021-07-08 09:35:50|17432.35|17432.35|17432.35|17432.35|17432.35|17432.35|17432.35|17432.35|0
1625736980000|2021-07-08 09:36:20|17429.55|17429.55|17429.55|17429.55|17429.55|17429.55|17429.55|17429.55|0
1625737070000|2021-07-08 09:37:50|17425.59|17425.59|17425.59|17425.59|17425.59|17425.59|17425.59|17425.59|0
1625737130000|2021-07-08 09:38:50|17421.62|17421.62|17421.62|17421.62|17421.62|17421.62|17421.62|17421.62|0
1625737150000|2021-07-08 09:39:10|17417.42|17417.42|17417.42|17417.42|17417.42|17417.42|17417.42|17417.42|0
1625737240000|2021-07-08 09:40:40|17418.82|17418.82|17418.82|17418.82|17418.82|17418.82|17418.82|17418.82|0
1625737290000|2021-07-08 09:41:30|17422.79|17422.79|17430.72|17430.72|17432.12|17432.12|17422.79|17422.79|0
1625737390000|2021-07-08 09:43:10|17434.68|17434.68|17434.68|17434.68|17434.68|17434.68|17434.68|17434.68|0
1625737450000|2021-07-08 09:44:10|17433.28|17433.28|17433.28|17433.28|17433.28|17433.28|17433.28|17433.28|0
1625737480000|2021-07-08 09:44:40|17434.68|17434.68|17434.68|17434.68|17434.68|17434.68|17434.68|17434.68|0
1625737530000|2021-07-08 09:45:30|17426.75|17426.75|17426.75|17426.75|17426.75|17426.75|17426.75|17426.75|0
1625737560000|2021-07-08 09:46:00|17423.95|17423.95|17425.35|17425.35|17425.35|17425.35|17423.95|17423.95|0
1625737620000|2021-07-08 09:47:00|17429.32|17429.32|17429.32|17429.32|17429.32|17429.32|17429.32|17429.32|0
1625737670000|2021-07-08 09:47:50|17432.12|17432.12|17433.52|17433.52|17433.52|17433.52|17432.12|17432.12|0
1625737760000|2021-07-08 09:49:20|17429.32|17429.32|17429.32|17429.32|17429.32|17429.32|17429.32|17429.32|0
1625737810000|2021-07-08 09:50:10|17421.39|17421.39|17421.39|17421.39|17421.39|17421.39|17421.39|17421.39|0
1625737840000|2021-07-08 09:50:40|17417.42|17417.42|17417.42|17417.42|17417.42|17417.42|17417.42|17417.42|0
1625737870000|2021-07-08 09:51:10|17413.22|17413.22|17413.22|17413.22|17413.22|17413.22|17413.22|17413.22|0
1625737940000|2021-07-08 09:52:20|17409.26|17409.26|17409.26|17409.26|17409.26|17409.26|17409.26|17409.26|0
1625737950000|2021-07-08 09:52:30|17405.06|17405.06|17403.66|17403.66|17405.06|17405.06|17403.66|17403.66|0
1625737960000|2021-07-08 09:52:40|17399.7|17399.7|17399.7|17399.7|17399.7|17399.7|17399.7|17399.7|0
1625737980000|2021-07-08 09:53:00|17397.4|17397.4|17397.4|17397.4|17397.4|17397.4|17397.4|17397.4|0
1625738000000|2021-07-08 09:53:20|17394.6|17394.6|17394.6|17394.6|17394.6|17394.6|17394.6|17394.6|0
1625738020000|2021-07-08 09:53:40|17391.8|17391.8|17391.8|17391.8|17391.8|17391.8|17391.8|17391.8|0
1625738040000|2021-07-08 09:54:00|17389|17389|17389|17389|17389|17389|17389|17389|0
1625738060000|2021-07-08 09:54:20|17392.96|17392.96|17391.57|17391.57|17392.96|17392.96|17391.57|17391.57|0
1625738070000|2021-07-08 09:54:30|17392.96|17392.96|17392.96|17392.96|17392.96|17392.96|17392.96|17392.96|0
1625738100000|2021-07-08 09:55:00|17391.82|17391.82|17391.82|17391.82|17391.82|17391.82|17391.82|17391.82|0
1625738110000|2021-07-08 09:55:10|17387.85|17387.85|17387.85|17387.85|17387.85|17387.85|17387.85|17387.85|0
1625738120000|2021-07-08 09:55:20|17383.89|17383.89|17382.49|17382.49|17383.89|17383.89|17382.49|17382.49|0
1625738150000|2021-07-08 09:55:50|17378.52|17378.52|17378.52|17378.52|17378.52|17378.52|17378.52|17378.52|0
1625738170000|2021-07-08 09:56:10|17377.12|17377.12|17374.82|17374.82|17377.12|17377.12|17374.82|17374.82|0
1625738240000|2021-07-08 09:57:20|17370.62|17370.62|17370.62|17370.62|17370.62|17370.62|17370.62|17370.62|0
1625738290000|2021-07-08 09:58:10|17371.77|17371.77|17371.77|17371.77|17371.77|17371.77|17371.77|17371.77|0
1625738320000|2021-07-08 09:58:40|17368.97|17368.97|17368.97|17368.97|17368.97|17368.97|17368.97|17368.97|0
1625738330000|2021-07-08 09:58:50|17361.04|17361.04|17357.08|17357.08|17361.04|17361.04|17357.08|17357.08|0
1625738350000|2021-07-08 09:59:10|17354.78|17354.78|17358.75|17358.75|17358.75|17358.75|17354.78|17354.78|0
1625738360000|2021-07-08 09:59:20|17354.55|17354.55|17354.55|17354.55|17354.55|17354.55|17354.55|17354.55|0
1625738390000|2021-07-08 09:59:50|17355.95|17355.95|17355.95|17355.95|17355.95|17355.95|17355.95|17355.95|0
1625738400000|2021-07-08 10:00:00|17351.98|17351.98|17351.98|17351.98|17351.98|17351.98|17351.98|17351.98|0
1625738410000|2021-07-08 10:00:10|17350.58|17350.58|17350.58|17350.58|17350.58|17350.58|17350.58|17350.58|0
1625738430000|2021-07-08 10:00:30|17347.78|17347.78|17347.78|17347.78|17347.78|17347.78|17347.78|17347.78|0
1625738450000|2021-07-08 10:00:50|17344.98|17344.98|17337.05|17337.05|17344.98|17344.98|17337.05|17337.05|0
1625738470000|2021-07-08 10:01:10|17334.25|17334.25|17334.25|17334.25|17334.25|17334.25|17334.25|17334.25|0
1625738500000|2021-07-08 10:01:40|17332.85|17332.85|17332.85|17332.85|17332.85|17332.85|17332.85|17332.85|0
1625738520000|2021-07-08 10:02:00|17328.89|17328.89|17328.89|17328.89|17328.89|17328.89|17328.89|17328.89|0
1625738560000|2021-07-08 10:02:40|17330.29|17330.29|17330.29|17330.29|17330.29|17330.29|17330.29|17330.29|0
1625738580000|2021-07-08 10:03:00|17322.36|17322.36|17322.36|17322.36|17322.36|17322.36|17322.36|17322.36|0
1625738610000|2021-07-08 10:03:30|17325.16|17325.16|17326.56|17326.56|17326.56|17326.56|17325.16|17325.16|0
1625738700000|2021-07-08 10:05:00|17332.15|17332.15|17327.96|17327.96|17332.15|17332.15|17327.96|17327.96|0
1625738710000|2021-07-08 10:05:10|17331.92|17331.92|17331.92|17331.92|17331.92|17331.92|17331.92|17331.92|0
1625738730000|2021-07-08 10:05:30|17327.96|17327.96|17327.96|17327.96|17327.96|17327.96|17327.96|17327.96|0
1625738760000|2021-07-08 10:06:00|17332.15|17332.15|17332.15|17332.15|17332.15|17332.15|17332.15|17332.15|0
1625738780000|2021-07-08 10:06:20|17329.36|17329.36|17329.36|17329.36|17329.36|17329.36|17329.36|17329.36|0
1625738850000|2021-07-08 10:07:30|17325.39|17325.39|17325.39|17325.39|17325.39|17325.39|17325.39|17325.39|0
1625738860000|2021-07-08 10:07:40|17323.99|17323.99|17320.03|17320.03|17323.99|17323.99|17320.03|17320.03|0
1625738870000|2021-07-08 10:07:50|17321.43|17321.43|17326.79|17326.79|17326.79|17326.79|17321.43|17321.43|0
1625738940000|2021-07-08 10:09:00|17322.82|17322.82|17318.63|17318.63|17322.82|17322.82|17318.63|17318.63|0
1625738950000|2021-07-08 10:09:10|17314.66|17314.66|17314.66|17314.66|17314.66|17314.66|17314.66|17314.66|0
1625738960000|2021-07-08 10:09:20|17312.36|17312.36|17311.21|17311.21|17313.51|17313.51|17311.21|17311.21|0
1625739010000|2021-07-08 10:10:10|17307.01|17307.01|17307.01|17307.01|17307.01|17307.01|17307.01|17307.01|0
1625739020000|2021-07-08 10:10:20|17295.12|17295.12|17295.12|17295.12|17295.12|17295.12|17295.12|17295.12|0
1625739040000|2021-07-08 10:10:40|17293.72|17293.72|17293.72|17293.72|17293.72|17293.72|17293.72|17293.72|0
1625739120000|2021-07-08 10:12:00|17296.52|17296.52|17297.92|17297.92|17297.92|17297.92|17296.52|17296.52|0
1625739180000|2021-07-08 10:13:00|17305.85|17305.85|17305.85|17305.85|17305.85|17305.85|17305.85|17305.85|0
1625739210000|2021-07-08 10:13:30|17301.88|17301.88|17301.88|17301.88|17301.88|17301.88|17301.88|17301.88|0
1625739230000|2021-07-08 10:13:50|17300.48|17300.48|17300.48|17300.48|17300.48|17300.48|17300.48|17300.48|0
1625739280000|2021-07-08 10:14:40|17299.08|17299.08|17299.08|17299.08|17299.08|17299.08|17299.08|17299.08|0
1625739290000|2021-07-08 10:14:50|17297.68|17297.68|17297.68|17297.68|17297.68|17297.68|17297.68|17297.68|0
1625739320000|2021-07-08 10:15:20|17293.72|17293.72|17293.72|17293.72|17293.72|17293.72|17293.72|17293.72|0
1625739330000|2021-07-08 10:15:30|17292.32|17292.32|17292.32|17292.32|17292.32|17292.32|17292.32|17292.32|0
1625739420000|2021-07-08 10:17:00|17290.92|17290.92|17290.92|17290.92|17290.92|17290.92|17290.92|17290.92|0
1625739480000|2021-07-08 10:18:00|17293.72|17293.72|17301.65|17301.65|17301.65|17301.65|17293.72|17293.72|0
1625739490000|2021-07-08 10:18:10|17309.58|17309.58|17309.58|17309.58|17309.58|17309.58|17309.58|17309.58|0
1625739620000|2021-07-08 10:20:20|17303.98|17303.98|17300.02|17300.02|17303.98|17303.98|17300.02|17300.02|0
1625739630000|2021-07-08 10:20:30|17298.87|17298.87|17298.87|17298.87|17298.87|17298.87|17298.87|17298.87|0
1625739660000|2021-07-08 10:21:00|17300.27|17300.27|17300.27|17300.27|17300.27|17300.27|17300.27|17300.27|0
1625739800000|2021-07-08 10:23:20|17312.16|17312.16|17312.16|17312.16|17312.16|17312.16|17312.16|17312.16|0
1625739810000|2021-07-08 10:23:30|17316.36|17316.36|17316.36|17316.36|17316.36|17316.36|17316.36|17316.36|0
1625739840000|2021-07-08 10:24:00|17320.33|17320.33|17320.33|17320.33|17320.33|17320.33|17320.33|17320.33|0
1625739860000|2021-07-08 10:24:20|17321.48|17321.48|17329.41|17329.41|17329.41|17329.41|17321.48|17321.48|0
1625739870000|2021-07-08 10:24:30|17332.21|17332.21|17332.21|17332.21|17332.21|17332.21|17332.21|17332.21|0
1625739920000|2021-07-08 10:25:20|17329.41|17329.41|17325.44|17325.44|17329.41|17329.41|17325.44|17325.44|0
1625739980000|2021-07-08 10:26:20|17322.64|17322.64|17322.64|17322.64|17322.64|17322.64|17322.64|17322.64|0
1625740020000|2021-07-08 10:27:00|17321.24|17321.24|17321.24|17321.24|17321.24|17321.24|17321.24|17321.24|0
1625740030000|2021-07-08 10:27:10|17329.17|17329.17|17329.17|17329.17|17329.17|17329.17|17329.17|17329.17|0
1625740090000|2021-07-08 10:28:10|17327.77|17327.77|17327.77|17327.77|17327.77|17327.77|17327.77|17327.77|0
1625740120000|2021-07-08 10:28:40|17326.37|17326.37|17318.44|17318.44|17326.37|17326.37|17318.44|17318.44|0
1625740190000|2021-07-08 10:29:50|17319.84|17319.84|17319.84|17319.84|17319.84|17319.84|17319.84|17319.84|0
1625740200000|2021-07-08 10:30:00|17317.04|17317.04|17313.08|17313.08|17317.04|17317.04|17313.08|17313.08|0
1625740220000|2021-07-08 10:30:20|17311.68|17311.68|17311.68|17311.68|17311.68|17311.68|17311.68|17311.68|0
1625740240000|2021-07-08 10:30:40|17313.08|17313.08|17313.08|17313.08|17313.08|17313.08|17313.08|17313.08|0
1625740260000|2021-07-08 10:31:00|17314.48|17314.48|17319.84|17319.84|17319.84|17319.84|17314.48|17314.48|0
1625740270000|2021-07-08 10:31:10|17327.77|17327.77|17327.77|17327.77|17327.77|17327.77|17327.77|17327.77|0
1625740310000|2021-07-08 10:31:50|17335.7|17335.7|17335.7|17335.7|17335.7|17335.7|17335.7|17335.7|0
1625740320000|2021-07-08 10:32:00|17341.3|17341.3|17341.3|17341.3|17341.3|17341.3|17341.3|17341.3|0
1625740330000|2021-07-08 10:32:10|17339.9|17339.9|17333.14|17333.14|17339.9|17339.9|17333.14|17333.14|0
1625740340000|2021-07-08 10:32:20|17329.17|17329.17|17329.17|17329.17|17333.14|17333.14|17329.17|17329.17|0
1625740350000|2021-07-08 10:32:30|17325.21|17325.21|17325.21|17325.21|17325.21|17325.21|17325.21|17325.21|0
1625740410000|2021-07-08 10:33:30|17322.41|17322.41|17322.41|17322.41|17322.41|17322.41|17322.41|17322.41|0
1625740480000|2021-07-08 10:34:40|17325.21|17325.21|17325.21|17325.21|17325.21|17325.21|17325.21|17325.21|0
1625740500000|2021-07-08 10:35:00|17337.1|17337.1|17337.1|17337.1|17337.1|17337.1|17337.1|17337.1|0
1625740540000|2021-07-08 10:35:40|17339.9|17339.9|17339.9|17339.9|17339.9|17339.9|17339.9|17339.9|0
1625740570000|2021-07-08 10:36:10|17341.3|17341.3|17339.9|17339.9|17341.3|17341.3|17339.9|17339.9|0
1625740580000|2021-07-08 10:36:20|17341.3|17341.3|17341.3|17341.3|17341.3|17341.3|17341.3|17341.3|0
1625740630000|2021-07-08 10:37:10|17345.27|17345.27|17350.38|17350.38|17350.38|17350.38|17345.27|17345.27|0
1625740690000|2021-07-08 10:38:10|17351.78|17351.78|17351.78|17351.78|17351.78|17351.78|17351.78|17351.78|0
1625740700000|2021-07-08 10:38:20|17353.18|17353.18|17354.58|17354.58|17354.58|17354.58|17353.18|17353.18|0
1625740710000|2021-07-08 10:38:30|17362.51|17362.51|17362.51|17362.51|17362.51|17362.51|17362.51|17362.51|0
1625740730000|2021-07-08 10:38:50|17358.55|17358.55|17358.55|17358.55|17358.55|17358.55|17358.55|17358.55|0
1625740740000|2021-07-08 10:39:00|17353.18|17353.18|17353.18|17353.18|17353.18|17353.18|17353.18|17353.18|0
1625740750000|2021-07-08 10:39:10|17357.15|17357.15|17357.15|17357.15|17357.15|17357.15|17357.15|17357.15|0
1625740800000|2021-07-08 10:40:00|17359.95|17359.95|17358.55|17358.55|17359.95|17359.95|17358.55|17358.55|0
1625740810000|2021-07-08 10:40:10|17354.58|17354.58|17351.78|17351.78|17354.58|17354.58|17351.78|17351.78|0
1625740820000|2021-07-08 10:40:20|17350.38|17350.38|17341.05|17341.05|17350.38|17350.38|17341.05|17341.05|0
1625740830000|2021-07-08 10:40:30|17345.02|17345.02|17345.02|17345.02|17345.02|17345.02|17345.02|17345.02|0
1625740840000|2021-07-08 10:40:40|17341.05|17341.05|17343.62|17343.62|17345.02|17345.02|17341.05|17341.05|0
1625740860000|2021-07-08 10:41:00|17342.22|17342.22|17342.22|17342.22|17342.22|17342.22|17342.22|17342.22|0
1625740890000|2021-07-08 10:41:30|17343.62|17343.62|17343.62|17343.62|17343.62|17343.62|17343.62|17343.62|0
1625740910000|2021-07-08 10:41:50|17347.82|17347.82|17347.82|17347.82|17347.82|17347.82|17347.82|17347.82|0
1625740940000|2021-07-08 10:42:20|17351.78|17351.78|17351.78|17351.78|17351.78|17351.78|17351.78|17351.78|0
1625740960000|2021-07-08 10:42:40|17355.75|17355.75|17359.71|17359.71|17359.71|17359.71|17355.75|17355.75|0
1625741020000|2021-07-08 10:43:40|17362.51|17362.51|17362.51|17362.51|17362.51|17362.51|17362.51|17362.51|0
1625741030000|2021-07-08 10:43:50|17365.31|17365.31|17366.71|17366.71|17366.71|17366.71|17365.31|17365.31|0
1625741050000|2021-07-08 10:44:10|17362.74|17362.74|17362.74|17362.74|17362.74|17362.74|17362.74|17362.74|0
1625741060000|2021-07-08 10:44:20|17361.35|17361.35|17361.35|17361.35|17361.35|17361.35|17361.35|17361.35|0
1625741090000|2021-07-08 10:44:50|17353.41|17353.41|17357.38|17357.38|17357.38|17357.38|17353.41|17353.41|0
1625741140000|2021-07-08 10:45:40|17358.78|17358.78|17358.78|17358.78|17358.78|17358.78|17358.78|17358.78|0
1625741160000|2021-07-08 10:46:00|17366.71|17366.71|17362.74|17362.74|17366.71|17366.71|17362.74|17362.74|0
1625741180000|2021-07-08 10:46:20|17364.14|17364.14|17364.14|17364.14|17364.14|17364.14|17364.14|17364.14|0
1625741210000|2021-07-08 10:46:50|17365.29|17365.29|17365.29|17365.29|17365.29|17365.29|17365.29|17365.29|0
1625741260000|2021-07-08 10:47:40|17373.22|17373.22|17373.22|17373.22|17373.22|17373.22|17373.22|17373.22|0
1625741330000|2021-07-08 10:48:50|17378.82|17378.82|17378.82|17378.82|17378.82|17378.82|17378.82|17378.82|0
1625741340000|2021-07-08 10:49:00|17374.86|17374.86|17374.86|17374.86|17374.86|17374.86|17374.86|17374.86|0
1625741350000|2021-07-08 10:49:10|17378.82|17378.82|17374.86|17374.86|17378.82|17378.82|17374.86|17374.86|0
1625741370000|2021-07-08 10:49:30|17372.06|17372.06|17372.06|17372.06|17372.06|17372.06|17372.06|17372.06|0
1625741400000|2021-07-08 10:50:00|17370.66|17370.66|17370.66|17370.66|17370.66|17370.66|17370.66|17370.66|0
1625741410000|2021-07-08 10:50:10|17362.73|17362.73|17362.73|17362.73|17362.73|17362.73|17362.73|17362.73|0
1625741420000|2021-07-08 10:50:20|17359.93|17359.93|17359.93|17359.93|17359.93|17359.93|17359.93|17359.93|0
1625741430000|2021-07-08 10:50:30|17355.96|17355.96|17355.96|17355.96|17355.96|17355.96|17355.96|17355.96|0
1625741470000|2021-07-08 10:51:10|17353.16|17353.16|17354.56|17354.56|17354.56|17354.56|17353.16|17353.16|0
1625741490000|2021-07-08 10:51:30|17357.36|17357.36|17355.96|17355.96|17357.36|17357.36|17355.96|17355.96|0
1625741500000|2021-07-08 10:51:40|17363.89|17363.89|17367.86|17367.86|17367.86|17367.86|17363.89|17363.89|0
1625741510000|2021-07-08 10:51:50|17372.06|17372.06|17372.06|17372.06|17372.06|17372.06|17372.06|17372.06|0
1625741570000|2021-07-08 10:52:50|17373.46|17373.46|17372.06|17372.06|17373.46|17373.46|17372.06|17372.06|0
1625741620000|2021-07-08 10:53:40|17370.66|17370.66|17369.26|17369.26|17370.66|17370.66|17369.26|17369.26|0
1625741640000|2021-07-08 10:54:00|17370.66|17370.66|17370.66|17370.66|17370.66|17370.66|17370.66|17370.66|0
1625741680000|2021-07-08 10:54:40|17363.66|17363.66|17365.06|17365.06|17365.06|17365.06|17363.66|17363.66|0
1625741690000|2021-07-08 10:54:50|17367.86|17367.86|17367.86|17367.86|17367.86|17367.86|17367.86|17367.86|0
1625741700000|2021-07-08 10:55:00|17366.46|17366.46|17366.46|17366.46|17366.46|17366.46|17366.46|17366.46|0
1625741720000|2021-07-08 10:55:20|17365.06|17365.06|17357.13|17357.13|17365.06|17365.06|17353.16|17353.16|0
1625741730000|2021-07-08 10:55:30|17355.73|17355.73|17355.73|17355.73|17355.73|17355.73|17355.73|17355.73|0
1625741740000|2021-07-08 10:55:40|17358.53|17358.53|17359.93|17359.93|17359.93|17359.93|17358.53|17358.53|0
1625741820000|2021-07-08 10:57:00|17362.73|17362.73|17362.73|17362.73|17362.73|17362.73|17362.73|17362.73|0
1625741840000|2021-07-08 10:57:20|17361.33|17361.33|17361.33|17361.33|17361.33|17361.33|17361.33|17361.33|0
1625741850000|2021-07-08 10:57:30|17359.93|17359.93|17357.13|17357.13|17359.93|17359.93|17357.13|17357.13|0
1625741860000|2021-07-08 10:57:40|17364.13|17364.13|17364.13|17364.13|17364.13|17364.13|17364.13|17364.13|0
1625741870000|2021-07-08 10:57:50|17368.09|17368.09|17368.09|17368.09|17368.09|17368.09|17368.09|17368.09|0
1625741940000|2021-07-08 10:59:00|17364.13|17364.13|17364.13|17364.13|17364.13|17364.13|17364.13|17364.13|0
1625741990000|2021-07-08 10:59:50|17368.09|17368.09|17370.39|17370.39|17370.39|17370.39|17368.09|17368.09|0
1625742000000|2021-07-08 11:00:00|17378.79|17378.79|17378.79|17378.79|17378.79|17378.79|17378.79|17378.79|0
1625742040000|2021-07-08 11:00:40|17382.75|17382.75|17382.75|17382.75|17382.75|17382.75|17382.75|17382.75|0
1625742120000|2021-07-08 11:02:00|17383.9|17383.9|17383.9|17383.9|17383.9|17383.9|17383.9|17383.9|0
1625742130000|2021-07-08 11:02:10|17386.7|17386.7|17382.74|17382.74|17386.7|17386.7|17382.74|17382.74|0
1625742140000|2021-07-08 11:02:20|17384.14|17384.14|17384.14|17384.14|17384.14|17384.14|17384.14|17384.14|0
1625742160000|2021-07-08 11:02:40|17385.53|17385.53|17385.53|17385.53|17385.53|17385.53|17385.53|17385.53|0
1625742190000|2021-07-08 11:03:10|17389.5|17389.5|17389.5|17389.5|17389.5|17389.5|17389.5|17389.5|0
1625742230000|2021-07-08 11:03:50|17388.1|17388.1|17388.1|17388.1|17388.1|17388.1|17388.1|17388.1|0
1625742270000|2021-07-08 11:04:30|17382.5|17382.5|17382.5|17382.5|17382.5|17382.5|17382.5|17382.5|0
1625742300000|2021-07-08 11:05:00|17381.1|17381.1|17381.1|17381.1|17381.1|17381.1|17381.1|17381.1|0
1625742330000|2021-07-08 11:05:30|17373.17|17373.17|17373.17|17373.17|17373.17|17373.17|17373.17|17373.17|0
1625742360000|2021-07-08 11:06:00|17377.14|17377.14|17377.14|17377.14|17377.14|17377.14|17377.14|17377.14|0
1625742370000|2021-07-08 11:06:10|17373.17|17373.17|17377.14|17377.14|17377.14|17377.14|17373.17|17373.17|0
1625742380000|2021-07-08 11:06:20|17378.54|17378.54|17378.54|17378.54|17378.54|17378.54|17378.54|17378.54|0
1625742430000|2021-07-08 11:07:10|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|0
1625742510000|2021-07-08 11:08:30|17379.94|17379.94|17379.94|17379.94|17379.94|17379.94|17379.94|17379.94|0
1625742570000|2021-07-08 11:09:30|17372.01|17372.01|17372.01|17372.01|17372.01|17372.01|17372.01|17372.01|0
1625742600000|2021-07-08 11:10:00|17369.21|17369.21|17369.21|17369.21|17369.21|17369.21|17369.21|17369.21|0
1625742640000|2021-07-08 11:10:40|17365.76|17365.76|17365.76|17365.76|17365.76|17365.76|17365.76|17365.76|0
1625742650000|2021-07-08 11:10:50|17368.06|17368.06|17368.06|17368.06|17368.06|17368.06|17368.06|17368.06|0
1625742660000|2021-07-08 11:11:00|17364.61|17364.61|17363.46|17363.46|17364.61|17364.61|17363.46|17363.46|0
1625742680000|2021-07-08 11:11:20|17359.26|17359.26|17356.46|17356.46|17359.26|17359.26|17356.46|17356.46|0
1625742700000|2021-07-08 11:11:40|17352.5|17352.5|17356.46|17356.46|17356.46|17356.46|17352.5|17352.5|0
1625742720000|2021-07-08 11:12:00|17360.66|17360.66|17360.66|17360.66|17360.66|17360.66|17360.66|17360.66|0
1625742750000|2021-07-08 11:12:30|17356.7|17356.7|17356.7|17356.7|17356.7|17356.7|17356.7|17356.7|0
1625742800000|2021-07-08 11:13:20|17348.77|17348.77|17348.77|17348.77|17348.77|17348.77|17348.77|17348.77|0
1625742820000|2021-07-08 11:13:40|17343.17|17343.17|17343.17|17343.17|17343.17|17343.17|17343.17|17343.17|0
1625742830000|2021-07-08 11:13:50|17351.1|17351.1|17351.1|17351.1|17351.1|17351.1|17351.1|17351.1|0
1625742840000|2021-07-08 11:14:00|17349.7|17349.7|17346.9|17346.9|17349.7|17349.7|17346.9|17346.9|0
1625742870000|2021-07-08 11:14:30|17352.5|17352.5|17352.5|17352.5|17352.5|17352.5|17352.5|17352.5|0
1625742960000|2021-07-08 11:16:00|17351.1|17351.1|17351.1|17351.1|17351.1|17351.1|17351.1|17351.1|0
1625743090000|2021-07-08 11:18:10|17355.06|17355.06|17357.86|17357.86|17357.86|17357.86|17355.06|17355.06|0
1625743100000|2021-07-08 11:18:20|17359.26|17359.26|17361.83|17361.83|17361.83|17361.83|17357.86|17357.86|0
1625743130000|2021-07-08 11:18:50|17363.23|17363.23|17363.23|17363.23|17363.23|17363.23|17363.23|17363.23|0
1625743190000|2021-07-08 11:19:50|17359.26|17359.26|17355.06|17355.06|17359.26|17359.26|17355.06|17355.06|0
1625743210000|2021-07-08 11:20:10|17351.1|17351.1|17351.1|17351.1|17351.1|17351.1|17351.1|17351.1|0
1625743260000|2021-07-08 11:21:00|17355.06|17355.06|17355.06|17355.06|17355.06|17355.06|17355.06|17355.06|0
1625743280000|2021-07-08 11:21:20|17356.46|17356.46|17353.66|17353.66|17356.46|17356.46|17353.66|17353.66|0
1625743380000|2021-07-08 11:23:00|17356.46|17356.46|17356.46|17356.46|17356.46|17356.46|17356.46|17356.46|0
1625743440000|2021-07-08 11:24:00|17358.76|17358.76|17358.76|17358.76|17358.76|17358.76|17358.76|17358.76|0
1625743480000|2021-07-08 11:24:40|17360.16|17360.16|17364.13|17364.13|17364.13|17364.13|17360.16|17360.16|0
1625743520000|2021-07-08 11:25:20|17362.73|17362.73|17361.33|17361.33|17362.73|17362.73|17361.33|17361.33|0
1625743540000|2021-07-08 11:25:40|17362.73|17362.73|17362.73|17362.73|17362.73|17362.73|17362.73|17362.73|0
1625743550000|2021-07-08 11:25:50|17364.13|17364.13|17362.73|17362.73|17364.13|17364.13|17362.73|17362.73|0
1625743630000|2021-07-08 11:27:10|17358.76|17358.76|17354.8|17354.8|17358.76|17358.76|17354.8|17354.8|0
1625743640000|2021-07-08 11:27:20|17356.2|17356.2|17348.03|17348.03|17356.2|17356.2|17348.03|17348.03|0
1625743660000|2021-07-08 11:27:40|17350.83|17350.83|17350.83|17350.83|17350.83|17350.83|17350.83|17350.83|0
1625743670000|2021-07-08 11:27:50|17352.23|17352.23|17352.23|17352.23|17352.23|17352.23|17352.23|17352.23|0
1625743680000|2021-07-08 11:28:00|17350.83|17350.83|17350.83|17350.83|17350.83|17350.83|17350.83|17350.83|0
1625743690000|2021-07-08 11:28:10|17353.13|17353.13|17353.13|17353.13|17353.13|17353.13|17353.13|17353.13|0
1625743710000|2021-07-08 11:28:30|17349.17|17349.17|17343.57|17343.57|17349.17|17349.17|17343.57|17343.57|0
1625743730000|2021-07-08 11:28:50|17347.77|17347.77|17344.97|17344.97|17347.77|17347.77|17344.97|17344.97|0
1625743740000|2021-07-08 11:29:00|17350.56|17350.56|17350.56|17350.56|17350.56|17350.56|17350.56|17350.56|0
1625743810000|2021-07-08 11:30:10|17347.12|17347.12|17347.12|17347.12|17347.12|17347.12|17347.12|17347.12|0
1625743820000|2021-07-08 11:30:20|17344.32|17344.32|17344.32|17344.32|17344.32|17344.32|17344.32|17344.32|0
1625743850000|2021-07-08 11:30:50|17340.35|17340.35|17340.35|17340.35|17340.35|17340.35|17340.35|17340.35|0
1625743870000|2021-07-08 11:31:10|17337.55|17337.55|17337.55|17337.55|17337.55|17337.55|17337.55|17337.55|0
1625743910000|2021-07-08 11:31:50|17338.95|17338.95|17338.95|17338.95|17338.95|17338.95|17338.95|17338.95|0
1625743970000|2021-07-08 11:32:50|17334.99|17334.99|17325.42|17325.42|17334.99|17334.99|17325.42|17325.42|0
1625743990000|2021-07-08 11:33:10|17326.82|17326.82|17326.82|17326.82|17326.82|17326.82|17326.82|17326.82|0
1625744000000|2021-07-08 11:33:20|17324.03|17324.03|17324.03|17324.03|17324.03|17324.03|17324.03|17324.03|0
1625744010000|2021-07-08 11:33:30|17325.42|17325.42|17325.42|17325.42|17325.42|17325.42|17325.42|17325.42|0
1625744020000|2021-07-08 11:33:40|17326.82|17326.82|17326.82|17326.82|17326.82|17326.82|17326.82|17326.82|0
1625744030000|2021-07-08 11:33:50|17329.12|17329.12|17328.22|17328.22|17330.52|17330.52|17328.22|17328.22|0
1625744070000|2021-07-08 11:34:30|17330.52|17330.52|17330.52|17330.52|17330.52|17330.52|17330.52|17330.52|0
1625744080000|2021-07-08 11:34:40|17331.67|17331.67|17332.82|17332.82|17332.82|17332.82|17331.67|17331.67|0
1625744090000|2021-07-08 11:34:50|17333.97|17333.97|17333.97|17333.97|17333.97|17333.97|17333.97|17333.97|0
1625744110000|2021-07-08 11:35:10|17332.57|17332.57|17332.57|17332.57|17332.57|17332.57|17332.57|17332.57|0
1625744130000|2021-07-08 11:35:30|17333.97|17333.97|17333.97|17333.97|17333.97|17333.97|17333.97|17333.97|0
1625744190000|2021-07-08 11:36:30|17335.12|17335.12|17335.12|17335.12|17335.12|17335.12|17335.12|17335.12|0
1625744220000|2021-07-08 11:37:00|17336.27|17336.27|17336.27|17336.27|17336.27|17336.27|17336.27|17336.27|0
1625744280000|2021-07-08 11:38:00|17332.3|17332.3|17330.9|17330.9|17332.3|17332.3|17330.9|17330.9|0
1625744340000|2021-07-08 11:39:00|17328.1|17328.1|17328.1|17328.1|17328.1|17328.1|17328.1|17328.1|0
1625744350000|2021-07-08 11:39:10|17332.07|17332.07|17332.07|17332.07|17332.07|17332.07|17332.07|17332.07|0
1625744370000|2021-07-08 11:39:30|17334.87|17334.87|17334.87|17334.87|17334.87|17334.87|17334.87|17334.87|0
1625744380000|2021-07-08 11:39:40|17330.9|17330.9|17330.9|17330.9|17330.9|17330.9|17330.9|17330.9|0
1625744400000|2021-07-08 11:40:00|17328.1|17328.1|17328.1|17328.1|17328.1|17328.1|17328.1|17328.1|0
1625744410000|2021-07-08 11:40:10|17320.17|17320.17|17317.61|17317.61|17321.57|17321.57|17317.61|17317.61|0
1625744460000|2021-07-08 11:41:00|17325.54|17325.54|17325.54|17325.54|17325.54|17325.54|17325.54|17325.54|0
1625744510000|2021-07-08 11:41:50|17317.61|17317.61|17317.61|17317.61|17317.61|17317.61|17317.61|17317.61|0
1625744540000|2021-07-08 11:42:20|17313.41|17313.41|17300.11|17300.11|17313.41|17313.41|17300.11|17300.11|0
1625744560000|2021-07-08 11:42:40|17304.08|17304.08|17304.08|17304.08|17304.08|17304.08|17304.08|17304.08|0
1625744630000|2021-07-08 11:43:50|17305.48|17305.48|17305.48|17305.48|17305.48|17305.48|17305.48|17305.48|0
1625744640000|2021-07-08 11:44:00|17306.88|17306.88|17306.88|17306.88|17306.88|17306.88|17306.88|17306.88|0
1625744680000|2021-07-08 11:44:40|17308.28|17308.28|17308.28|17308.28|17308.28|17308.28|17308.28|17308.28|0
1625744700000|2021-07-08 11:45:00|17309.43|17309.43|17315.94|17315.94|17315.94|17315.94|17309.43|17309.43|0
1625744760000|2021-07-08 11:46:00|17317.34|17317.34|17317.34|17317.34|17317.34|17317.34|17317.34|17317.34|0
1625744770000|2021-07-08 11:46:10|17313.38|17313.38|17309.41|17309.41|17313.38|17313.38|17309.41|17309.41|0
1625744790000|2021-07-08 11:46:30|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|0
1625744870000|2021-07-08 11:47:50|17309.41|17309.41|17309.41|17309.41|17309.41|17309.41|17309.41|17309.41|0
1625744880000|2021-07-08 11:48:00|17305.45|17305.45|17305.45|17305.45|17305.45|17305.45|17305.45|17305.45|0
1625744900000|2021-07-08 11:48:20|17301.48|17301.48|17301.48|17301.48|17301.48|17301.48|17301.48|17301.48|0
1625744910000|2021-07-08 11:48:30|17300.08|17300.08|17301.48|17301.48|17301.48|17301.48|17300.08|17300.08|0
1625744940000|2021-07-08 11:49:00|17297.51|17297.51|17297.51|17297.51|17297.51|17297.51|17297.51|17297.51|0
1625745020000|2021-07-08 11:50:20|17296.12|17296.12|17296.12|17296.12|17296.12|17296.12|17296.12|17296.12|0
1625745070000|2021-07-08 11:51:10|17294.72|17294.72|17295.87|17295.87|17295.87|17295.87|17294.72|17294.72|0
1625745130000|2021-07-08 11:52:10|17294.72|17294.72|17298.16|17298.16|17298.16|17298.16|17294.72|17294.72|0
1625745240000|2021-07-08 11:54:00|17295.36|17295.36|17295.36|17295.36|17295.36|17295.36|17295.36|17295.36|0
1625745250000|2021-07-08 11:54:10|17294.22|17294.22|17294.22|17294.22|17294.22|17294.22|17294.22|17294.22|0
1625745280000|2021-07-08 11:54:40|17292.82|17292.82|17292.82|17292.82|17292.82|17292.82|17292.82|17292.82|0
1625745360000|2021-07-08 11:56:00|17291.67|17291.67|17291.67|17291.67|17291.67|17291.67|17291.67|17291.67|0
1625745370000|2021-07-08 11:56:10|17286.07|17286.07|17286.07|17286.07|17286.07|17286.07|17286.07|17286.07|0
1625745400000|2021-07-08 11:56:40|17288.87|17288.87|17288.87|17288.87|17288.87|17288.87|17288.87|17288.87|0
1625745460000|2021-07-08 11:57:40|17284.67|17284.67|17284.67|17284.67|17284.67|17284.67|17284.67|17284.67|0
1625745480000|2021-07-08 11:58:00|17288.63|17288.63|17287.23|17287.23|17290.03|17290.03|17287.23|17287.23|0
1625745510000|2021-07-08 11:58:30|17289.53|17289.53|17289.53|17289.53|17289.53|17289.53|17289.53|17289.53|0
1625745560000|2021-07-08 11:59:20|17290.68|17290.68|17290.68|17290.68|17290.68|17290.68|17290.68|17290.68|0
1625745570000|2021-07-08 11:59:30|17291.83|17291.83|17291.83|17291.83|17291.83|17291.83|17291.83|17291.83|0
1625745610000|2021-07-08 12:00:10|17287.87|17287.87|17286.47|17286.47|17287.87|17287.87|17286.47|17286.47|0
1625745650000|2021-07-08 12:00:50|17278.54|17278.54|17278.54|17278.54|17278.54|17278.54|17275.74|17275.74|0
1625745660000|2021-07-08 12:01:00|17277.14|17277.14|17277.14|17277.14|17277.14|17277.14|17277.14|17277.14|0
1625745780000|2021-07-08 12:03:00|17273.17|17273.17|17273.17|17273.17|17273.17|17273.17|17273.17|17273.17|0
1625745850000|2021-07-08 12:04:10|17270.37|17270.37|17270.37|17270.37|17270.37|17270.37|17270.37|17270.37|0
1625745860000|2021-07-08 12:04:20|17266.41|17266.41|17266.41|17266.41|17266.41|17266.41|17266.41|17266.41|0
1625745920000|2021-07-08 12:05:20|17263.61|17263.61|17263.61|17263.61|17263.61|17263.61|17263.61|17263.61|0
1625745940000|2021-07-08 12:05:40|17262.21|17262.21|17262.21|17262.21|17262.21|17262.21|17262.21|17262.21|0
1625745960000|2021-07-08 12:06:00|17265.01|17265.01|17269.21|17269.21|17269.21|17269.21|17265.01|17265.01|0
1625746030000|2021-07-08 12:07:10|17267.81|17267.81|17269.21|17269.21|17269.21|17269.21|17267.81|17267.81|0
1625746090000|2021-07-08 12:08:10|17277.14|17277.14|17273.17|17273.17|17277.14|17277.14|17273.17|17273.17|0
1625746110000|2021-07-08 12:08:30|17271.77|17271.77|17271.77|17271.77|17271.77|17271.77|17271.77|17271.77|0
1625746120000|2021-07-08 12:08:40|17269.47|17269.47|17269.47|17269.47|17269.47|17269.47|17269.47|17269.47|0
1625746140000|2021-07-08 12:09:00|17265.51|17265.51|17268.31|17268.31|17268.31|17268.31|17265.51|17265.51|0
1625746180000|2021-07-08 12:09:40|17264.34|17264.34|17264.34|17264.34|17264.34|17264.34|17264.34|17264.34|0
1625746200000|2021-07-08 12:10:00|17265.74|17265.74|17264.34|17264.34|17265.74|17265.74|17264.34|17264.34|0
1625746240000|2021-07-08 12:10:40|17262.94|17262.94|17262.94|17262.94|17262.94|17262.94|17262.94|17262.94|0
1625746280000|2021-07-08 12:11:20|17261.54|17261.54|17257.58|17257.58|17261.54|17261.54|17253.61|17253.61|0
1625746370000|2021-07-08 12:12:50|17265.51|17265.51|17265.51|17265.51|17265.51|17265.51|17265.51|17265.51|0
1625746400000|2021-07-08 12:13:20|17268.31|17268.31|17269.71|17269.71|17269.71|17269.71|17268.31|17268.31|0
1625746410000|2021-07-08 12:13:30|17277.64|17277.64|17283|17283|17283|17283|17277.64|17277.64|0
1625746480000|2021-07-08 12:14:40|17279.04|17279.04|17279.04|17279.04|17279.04|17279.04|17279.04|17279.04|0
1625746500000|2021-07-08 12:15:00|17277.64|17277.64|17277.64|17277.64|17277.64|17277.64|17277.64|17277.64|0
1625746510000|2021-07-08 12:15:10|17276.24|17276.24|17277.64|17277.64|17277.64|17277.64|17276.24|17276.24|0
1625746580000|2021-07-08 12:16:20|17279.94|17279.94|17279.94|17279.94|17279.94|17279.94|17279.94|17279.94|0
1625746600000|2021-07-08 12:16:40|17278.54|17278.54|17278.54|17278.54|17278.54|17278.54|17278.54|17278.54|0
1625746650000|2021-07-08 12:17:30|17284.13|17284.13|17284.13|17284.13|17284.13|17284.13|17284.13|17284.13|0
1625746660000|2021-07-08 12:17:40|17292.07|17292.07|17296.03|17296.03|17296.03|17296.03|17292.07|17292.07|0
1625746750000|2021-07-08 12:19:10|17297.43|17297.43|17297.43|17297.43|17297.43|17297.43|17297.43|17297.43|0
1625746770000|2021-07-08 12:19:30|17298.83|17298.83|17300.23|17300.23|17300.23|17300.23|17298.83|17298.83|0
1625746780000|2021-07-08 12:19:40|17308.16|17308.16|17308.16|17308.16|17308.16|17308.16|17308.16|17308.16|0
1625746800000|2021-07-08 12:20:00|17309.56|17309.56|17309.56|17309.56|17309.56|17309.56|17309.56|17309.56|0
1625746810000|2021-07-08 12:20:10|17310.96|17310.96|17312.36|17312.36|17312.36|17312.36|17310.96|17310.96|0
1625746820000|2021-07-08 12:20:20|17313.51|17313.51|17314.66|17314.66|17314.66|17314.66|17313.51|17313.51|0
1625746840000|2021-07-08 12:20:40|17318.62|17318.62|17318.62|17318.62|17318.62|17318.62|17318.62|17318.62|0
1625746850000|2021-07-08 12:20:50|17317.22|17317.22|17317.22|17317.22|17317.22|17317.22|17317.22|17317.22|0
1625746910000|2021-07-08 12:21:50|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|17314.42|0
1625747030000|2021-07-08 12:23:50|17315.82|17315.82|17319.79|17319.79|17319.79|17319.79|17315.82|17315.82|0
1625747040000|2021-07-08 12:24:00|17321.19|17321.19|17317.22|17317.22|17321.19|17321.19|17317.22|17317.22|0
1625747120000|2021-07-08 12:25:20|17320.02|17320.02|17320.02|17320.02|17320.02|17320.02|17320.02|17320.02|0
1625747130000|2021-07-08 12:25:30|17323.99|17323.99|17325.39|17325.39|17325.39|17325.39|17323.99|17323.99|0
1625747210000|2021-07-08 12:26:50|17332.38|17332.38|17332.38|17332.38|17332.38|17332.38|17332.38|17332.38|0
1625747310000|2021-07-08 12:28:30|17336.58|17336.58|17344.51|17344.51|17344.51|17344.51|17336.58|17336.58|0
1625747340000|2021-07-08 12:29:00|17348.48|17348.48|17348.48|17348.48|17348.48|17348.48|17348.48|17348.48|0
1625747400000|2021-07-08 12:30:00|17347.08|17347.08|17351.28|17351.28|17351.28|17351.28|17345.68|17345.68|0
1625747420000|2021-07-08 12:30:20|17355.24|17355.24|17355.24|17355.24|17355.24|17355.24|17355.24|17355.24|0
1625747460000|2021-07-08 12:31:00|17351.28|17351.28|17352.68|17352.68|17352.68|17352.68|17351.28|17351.28|0
1625747510000|2021-07-08 12:31:50|17355.47|17355.47|17359.44|17359.44|17363.41|17363.41|17355.47|17355.47|0
1625747530000|2021-07-08 12:32:10|17360.84|17360.84|17360.84|17360.84|17360.84|17360.84|17360.84|17360.84|0
1625747560000|2021-07-08 12:32:40|17362.24|17362.24|17362.24|17362.24|17362.24|17362.24|17362.24|17362.24|0
1625747580000|2021-07-08 12:33:00|17360.84|17360.84|17360.84|17360.84|17360.84|17360.84|17360.84|17360.84|0
1625747590000|2021-07-08 12:33:10|17356.87|17356.87|17355.47|17355.47|17356.87|17356.87|17355.47|17355.47|0
1625747600000|2021-07-08 12:33:20|17352.68|17352.68|17351.28|17351.28|17352.68|17352.68|17351.28|17351.28|0
1625747610000|2021-07-08 12:33:30|17347.31|17347.31|17347.31|17347.31|17347.31|17347.31|17347.31|17347.31|0
1625747630000|2021-07-08 12:33:50|17344.51|17344.51|17344.51|17344.51|17344.51|17344.51|17344.51|17344.51|0
1625747640000|2021-07-08 12:34:00|17340.55|17340.55|17339.15|17339.15|17340.55|17340.55|17339.15|17339.15|0
1625747680000|2021-07-08 12:34:40|17334.95|17334.95|17334.95|17334.95|17334.95|17334.95|17334.95|17334.95|0
1625747690000|2021-07-08 12:34:50|17333.55|17333.55|17329.58|17329.58|17333.55|17333.55|17329.58|17329.58|0
1625747750000|2021-07-08 12:35:50|17326.79|17326.79|17326.79|17326.79|17326.79|17326.79|17326.79|17326.79|0
1625747820000|2021-07-08 12:37:00|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|0
1625747830000|2021-07-08 12:37:10|17337.51|17337.51|17337.51|17337.51|17337.51|17337.51|17337.51|17337.51|0
1625747840000|2021-07-08 12:37:20|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|0
1625747910000|2021-07-08 12:38:30|17336.12|17336.12|17336.12|17336.12|17336.12|17336.12|17336.12|17336.12|0
1625747950000|2021-07-08 12:39:10|17337.51|17337.51|17337.51|17337.51|17337.51|17337.51|17337.51|17337.51|0
1625747990000|2021-07-08 12:39:50|17345.45|17345.45|17348.24|17348.24|17348.24|17348.24|17345.45|17345.45|0
1625748000000|2021-07-08 12:40:00|17344.28|17344.28|17344.28|17344.28|17344.28|17344.28|17344.28|17344.28|0
1625748100000|2021-07-08 12:41:40|17347.08|17347.08|17347.08|17347.08|17347.08|17347.08|17347.08|17347.08|0
1625748110000|2021-07-08 12:41:50|17345.68|17345.68|17344.28|17344.28|17345.68|17345.68|17344.28|17344.28|0
1625748160000|2021-07-08 12:42:40|17340.31|17340.31|17340.31|17340.31|17340.31|17340.31|17340.31|17340.31|0
1625748350000|2021-07-08 12:45:50|17347.08|17347.08|17347.08|17347.08|17347.08|17347.08|17347.08|17347.08|0
1625748470000|2021-07-08 12:47:50|17348.48|17348.48|17347.08|17347.08|17348.48|17348.48|17347.08|17347.08|0
1625748590000|2021-07-08 12:49:50|17351.04|17351.04|17351.04|17351.04|17351.04|17351.04|17351.04|17351.04|0
1625748600000|2021-07-08 12:50:00|17347.08|17347.08|17347.08|17347.08|17347.08|17347.08|17347.08|17347.08|0
1625748630000|2021-07-08 12:50:30|17345.68|17345.68|17345.68|17345.68|17345.68|17345.68|17345.68|17345.68|0
1625748650000|2021-07-08 12:50:50|17348.48|17348.48|17348.48|17348.48|17348.48|17348.48|17348.48|17348.48|0
1625748680000|2021-07-08 12:51:20|17344.51|17344.51|17341.71|17341.71|17344.51|17344.51|17341.71|17341.71|0
1625748730000|2021-07-08 12:52:10|17338.91|17338.91|17338.91|17338.91|17338.91|17338.91|17338.91|17338.91|0
1625748750000|2021-07-08 12:52:30|17342.88|17342.88|17344.28|17344.28|17344.28|17344.28|17342.88|17342.88|0
1625748760000|2021-07-08 12:52:40|17342.88|17342.88|17342.88|17342.88|17342.88|17342.88|17342.88|17342.88|0
1625748800000|2021-07-08 12:53:20|17346.84|17346.84|17346.84|17346.84|17346.84|17346.84|17346.84|17346.84|0
1625748850000|2021-07-08 12:54:10|17345.45|17345.45|17345.45|17345.45|17345.45|17345.45|17345.45|17345.45|0
1625748890000|2021-07-08 12:54:50|17344.05|17344.05|17344.05|17344.05|17344.05|17344.05|17344.05|17344.05|0
1625749010000|2021-07-08 12:56:50|17355.94|17355.94|17355.94|17355.94|17355.94|17355.94|17355.94|17355.94|0
1625749020000|2021-07-08 12:57:00|17351.98|17351.98|17351.98|17351.98|17351.98|17351.98|17351.98|17351.98|0
1625749070000|2021-07-08 12:57:50|17348.01|17348.01|17351.98|17351.98|17351.98|17351.98|17348.01|17348.01|0
1625749080000|2021-07-08 12:58:00|17344.05|17344.05|17344.05|17344.05|17344.05|17344.05|17344.05|17344.05|0
1625749130000|2021-07-08 12:58:50|17340.08|17340.08|17340.08|17340.08|17340.08|17340.08|17340.08|17340.08|0
1625749140000|2021-07-08 12:59:00|17334.48|17334.48|17334.48|17334.48|17334.48|17334.48|17334.48|17334.48|0
1625749200000|2021-07-08 13:00:00|17326.55|17326.55|17326.55|17326.55|17326.55|17326.55|17326.55|17326.55|0
1625749210000|2021-07-08 13:00:10|17322.35|17322.35|17325.15|17325.15|17325.15|17325.15|17322.35|17322.35|0
1625749220000|2021-07-08 13:00:20|17326.3|17326.3|17326.3|17326.3|17326.3|17326.3|17326.3|17326.3|0
1625749250000|2021-07-08 13:00:50|17331.9|17331.9|17331.9|17331.9|17331.9|17331.9|17331.9|17331.9|0
1625749270000|2021-07-08 13:01:10|17330.5|17330.5|17329.1|17329.1|17330.5|17330.5|17329.1|17329.1|0
1625749300000|2021-07-08 13:01:40|17326.3|17326.3|17326.3|17326.3|17326.3|17326.3|17326.3|17326.3|0
1625749330000|2021-07-08 13:02:10|17324.9|17324.9|17324.9|17324.9|17324.9|17324.9|17324.9|17324.9|0
1625749350000|2021-07-08 13:02:30|17327.7|17327.7|17327.7|17327.7|17327.7|17327.7|17327.7|17327.7|0
1625749400000|2021-07-08 13:03:20|17324.9|17324.9|17324.9|17324.9|17324.9|17324.9|17324.9|17324.9|0
1625749500000|2021-07-08 13:05:00|17328.87|17328.87|17328.87|17328.87|17328.87|17328.87|17328.87|17328.87|0
1625749610000|2021-07-08 13:06:50|17326.07|17326.07|17326.07|17326.07|17326.07|17326.07|17326.07|17326.07|0
1625749620000|2021-07-08 13:07:00|17314.17|17314.17|17310.21|17310.21|17314.17|17314.17|17310.21|17310.21|0
1625749670000|2021-07-08 13:07:50|17311.61|17311.61|17313.01|17313.01|17313.01|17313.01|17311.61|17311.61|0
1625749680000|2021-07-08 13:08:00|17310.21|17310.21|17310.21|17310.21|17310.21|17310.21|17310.21|17310.21|0
1625749700000|2021-07-08 13:08:20|17322.1|17322.1|17322.1|17322.1|17322.1|17322.1|17322.1|17322.1|0
1625749770000|2021-07-08 13:09:30|17318.14|17318.14|17318.14|17318.14|17318.14|17318.14|17318.14|17318.14|0
1625749820000|2021-07-08 13:10:20|17316.74|17316.74|17316.74|17316.74|17316.74|17316.74|17316.74|17316.74|0
1625749860000|2021-07-08 13:11:00|17319.54|17319.54|17319.54|17319.54|17319.54|17319.54|17319.54|17319.54|0
1625749910000|2021-07-08 13:11:50|17320.94|17320.94|17324.9|17324.9|17324.9|17324.9|17320.94|17320.94|0
1625749930000|2021-07-08 13:12:10|17328.87|17328.87|17328.87|17328.87|17328.87|17328.87|17328.87|17328.87|0
1625750010000|2021-07-08 13:13:30|17332.83|17332.83|17332.83|17332.83|17332.83|17332.83|17332.83|17332.83|0
1625750040000|2021-07-08 13:14:00|17331.43|17331.43|17331.43|17331.43|17331.43|17331.43|17331.43|17331.43|0
1625750050000|2021-07-08 13:14:10|17327.47|17327.47|17327.47|17327.47|17327.47|17327.47|17327.47|17327.47|0
1625750120000|2021-07-08 13:15:20|17328.87|17328.87|17328.87|17328.87|17328.87|17328.87|17328.87|17328.87|0
1625750140000|2021-07-08 13:15:40|17331.67|17331.67|17331.67|17331.67|17331.67|17331.67|17331.67|17331.67|0
1625750250000|2021-07-08 13:17:30|17328.22|17328.22|17328.22|17328.22|17328.22|17328.22|17328.22|17328.22|0
1625750290000|2021-07-08 13:18:10|17321.45|17321.45|17322.85|17322.85|17322.85|17322.85|17321.45|17321.45|0
1625750410000|2021-07-08 13:20:10|17326.82|17326.82|17328.22|17328.22|17328.22|17328.22|17326.82|17326.82|0
1625750420000|2021-07-08 13:20:20|17326.82|17326.82|17328.22|17328.22|17328.22|17328.22|17326.82|17326.82|0
1625750450000|2021-07-08 13:20:50|17329.62|17329.62|17329.62|17329.62|17329.62|17329.62|17329.62|17329.62|0
1625750500000|2021-07-08 13:21:40|17333.58|17333.58|17337.55|17337.55|17337.55|17337.55|17333.58|17333.58|0
1625750510000|2021-07-08 13:21:50|17333.58|17333.58|17333.58|17333.58|17333.58|17333.58|17333.58|17333.58|0
1625750620000|2021-07-08 13:23:40|17337.55|17337.55|17333.58|17333.58|17337.55|17337.55|17333.58|17333.58|0
1625750690000|2021-07-08 13:24:50|17339.18|17339.18|17339.18|17339.18|17339.18|17339.18|17339.18|17339.18|0
1625750740000|2021-07-08 13:25:40|17335.22|17335.22|17335.22|17335.22|17335.22|17335.22|17335.22|17335.22|0
1625750860000|2021-07-08 13:27:40|17339.18|17339.18|17339.18|17339.18|17339.18|17339.18|17339.18|17339.18|0
1625750870000|2021-07-08 13:27:50|17331.25|17331.25|17331.25|17331.25|17331.25|17331.25|17331.25|17331.25|0
1625750930000|2021-07-08 13:28:50|17332.65|17332.65|17332.65|17332.65|17332.65|17332.65|17332.65|17332.65|0
1625750950000|2021-07-08 13:29:10|17331.25|17331.25|17329.85|17329.85|17331.25|17331.25|17329.85|17329.85|0
1625750970000|2021-07-08 13:29:30|17331.25|17331.25|17331.25|17331.25|17331.25|17331.25|17331.25|17331.25|0
1625750990000|2021-07-08 13:29:50|17339.18|17339.18|17339.18|17339.18|17339.18|17339.18|17339.18|17339.18|0
1625751000000|2021-07-08 13:30:00|17340.58|17340.58|17341.98|17341.98|17341.98|17341.98|17340.58|17340.58|0
1625751010000|2021-07-08 13:30:10|17345.43|17345.43|17350.13|17350.13|17350.13|17350.13|17343.13|17343.13|0
1625751020000|2021-07-08 13:30:20|17348.98|17348.98|17352.94|17352.94|17354.09|17354.09|17347.83|17347.83|0
1625751030000|2021-07-08 13:30:30|17350.64|17350.64|17342.21|17342.21|17352.94|17352.94|17342.21|17342.21|0
1625751090000|2021-07-08 13:31:30|17340.81|17340.81|17340.81|17340.81|17340.81|17340.81|17340.81|17340.81|0
1625751100000|2021-07-08 13:31:40|17336.85|17336.85|17336.85|17336.85|17336.85|17336.85|17336.85|17336.85|0
1625751110000|2021-07-08 13:31:50|17334.05|17334.05|17336.85|17336.85|17336.85|17336.85|17334.05|17334.05|0
1625751120000|2021-07-08 13:32:00|17340.81|17340.81|17345.01|17345.01|17345.01|17345.01|17340.81|17340.81|0
1625751130000|2021-07-08 13:32:10|17343.61|17343.61|17343.61|17343.61|17343.61|17343.61|17343.61|17343.61|0
1625751150000|2021-07-08 13:32:30|17339.65|17339.65|17338.25|17338.25|17339.65|17339.65|17338.25|17338.25|0
1625751160000|2021-07-08 13:32:40|17342.21|17342.21|17342.21|17342.21|17342.21|17342.21|17342.21|17342.21|0
1625751170000|2021-07-08 13:32:50|17341.06|17341.06|17341.06|17341.06|17341.06|17341.06|17341.06|17341.06|0
1625751180000|2021-07-08 13:33:00|17338.27|17338.27|17338.27|17338.27|17338.27|17338.27|17338.27|17338.27|0
1625751190000|2021-07-08 13:33:10|17342.46|17342.46|17346.43|17346.43|17346.43|17346.43|17342.46|17342.46|0
1625751230000|2021-07-08 13:33:50|17345.28|17345.28|17345.28|17345.28|17345.28|17345.28|17345.28|17345.28|0
1625751240000|2021-07-08 13:34:00|17341.08|17341.08|17350.41|17350.41|17350.41|17350.41|17341.08|17341.08|0
1625751250000|2021-07-08 13:34:10|17351.81|17351.81|17351.81|17351.81|17351.81|17351.81|17351.81|17351.81|0
1625751260000|2021-07-08 13:34:20|17355.78|17355.78|17355.78|17355.78|17355.78|17355.78|17355.78|17355.78|0
1625751270000|2021-07-08 13:34:30|17359.74|17359.74|17359.74|17359.74|17359.74|17359.74|17359.74|17359.74|0
1625751300000|2021-07-08 13:35:00|17355.54|17355.54|17355.54|17355.54|17355.54|17355.54|17355.54|17355.54|0
1625751310000|2021-07-08 13:35:10|17358.34|17358.34|17358.34|17358.34|17358.34|17358.34|17358.34|17358.34|0
1625751330000|2021-07-08 13:35:30|17356.94|17356.94|17355.54|17355.54|17356.94|17356.94|17355.54|17355.54|0
1625751340000|2021-07-08 13:35:40|17359.51|17359.51|17351.58|17351.58|17359.51|17359.51|17351.58|17351.58|0
1625751350000|2021-07-08 13:35:50|17349.28|17349.28|17349.28|17349.28|17349.28|17349.28|17349.28|17349.28|0
1625751360000|2021-07-08 13:36:00|17353.24|17353.24|17350.45|17350.45|17353.24|17353.24|17350.45|17350.45|0
1625751420000|2021-07-08 13:37:00|17358.38|17358.38|17362.34|17362.34|17362.34|17362.34|17358.38|17358.38|0
1625751460000|2021-07-08 13:37:40|17360.94|17360.94|17360.94|17360.94|17360.94|17360.94|17360.94|17360.94|0
1625751470000|2021-07-08 13:37:50|17358.14|17358.14|17355.58|17355.58|17358.14|17358.14|17355.58|17355.58|0
1625751480000|2021-07-08 13:38:00|17359.54|17359.54|17359.54|17359.54|17360.94|17360.94|17359.54|17359.54|0
1625751490000|2021-07-08 13:38:10|17358.14|17358.14|17358.14|17358.14|17358.14|17358.14|17358.14|17358.14|0
1625751510000|2021-07-08 13:38:30|17355.34|17355.34|17355.34|17355.34|17355.34|17355.34|17355.34|17355.34|0
1625751520000|2021-07-08 13:38:40|17353.94|17353.94|17352.54|17352.54|17353.94|17353.94|17352.54|17352.54|0
1625751570000|2021-07-08 13:39:30|17353.94|17353.94|17353.94|17353.94|17353.94|17353.94|17353.94|17353.94|0
1625751580000|2021-07-08 13:39:40|17355.34|17355.34|17364.67|17364.67|17364.67|17364.67|17355.34|17355.34|0
1625751600000|2021-07-08 13:40:00|17371.67|17371.67|17371.67|17371.67|17371.67|17371.67|17371.67|17371.67|0
1625751610000|2021-07-08 13:40:10|17379.6|17379.6|17379.6|17379.6|17379.6|17379.6|17379.6|17379.6|0
1625751630000|2021-07-08 13:40:30|17375.64|17375.64|17375.64|17375.64|17375.64|17375.64|17375.64|17375.64|0
1625751660000|2021-07-08 13:41:00|17374.49|17374.49|17374.49|17374.49|17374.49|17374.49|17374.49|17374.49|0
1625751680000|2021-07-08 13:41:20|17366.09|17366.09|17366.09|17366.09|17366.09|17366.09|17366.09|17366.09|0
1625751690000|2021-07-08 13:41:30|17364.69|17364.69|17364.69|17364.69|17364.69|17364.69|17364.69|17364.69|0
1625751700000|2021-07-08 13:41:40|17366.09|17366.09|17366.09|17366.09|17366.09|17366.09|17366.09|17366.09|0
1625751710000|2021-07-08 13:41:50|17363.29|17363.29|17359.09|17359.09|17363.29|17363.29|17359.09|17359.09|0
1625751720000|2021-07-08 13:42:00|17357.69|17357.69|17357.69|17357.69|17357.69|17357.69|17357.69|17357.69|0
1625751730000|2021-07-08 13:42:10|17356.29|17356.29|17356.29|17356.29|17356.29|17356.29|17356.29|17356.29|0
1625751740000|2021-07-08 13:42:20|17357.69|17357.69|17357.69|17357.69|17357.69|17357.69|17357.69|17357.69|0
1625751750000|2021-07-08 13:42:30|17356.29|17356.29|17356.29|17356.29|17356.29|17356.29|17356.29|17356.29|0
1625751800000|2021-07-08 13:43:20|17346.96|17346.96|17343|17343|17346.96|17346.96|17343|17343|0
1625751820000|2021-07-08 13:43:40|17339.03|17339.03|17339.03|17339.03|17339.03|17339.03|17339.03|17339.03|0
1625751860000|2021-07-08 13:44:20|17337.63|17337.63|17337.63|17337.63|17337.63|17337.63|17337.63|17337.63|0
1625751880000|2021-07-08 13:44:40|17340.43|17340.43|17341.83|17341.83|17341.83|17341.83|17340.43|17340.43|0
1625751900000|2021-07-08 13:45:00|17334.83|17334.83|17333.44|17333.44|17334.83|17334.83|17333.44|17333.44|0
1625751960000|2021-07-08 13:46:00|17334.83|17334.83|17334.83|17334.83|17334.83|17334.83|17334.83|17334.83|0
1625751990000|2021-07-08 13:46:30|17330.64|17330.64|17330.64|17330.64|17330.64|17330.64|17330.64|17330.64|0
1625752040000|2021-07-08 13:47:20|17332.04|17332.04|17332.04|17332.04|17332.04|17332.04|17332.04|17332.04|0
1625752070000|2021-07-08 13:47:50|17316.17|17316.17|17316.17|17316.17|17316.17|17316.17|17316.17|17316.17|0
1625752110000|2021-07-08 13:48:30|17308.24|17308.24|17308.24|17308.24|17308.24|17308.24|17308.24|17308.24|0
1625752120000|2021-07-08 13:48:40|17305.45|17305.45|17305.45|17305.45|17305.45|17305.45|17305.45|17305.45|0
1625752170000|2021-07-08 13:49:30|17306.84|17306.84|17306.84|17306.84|17306.84|17306.84|17306.84|17306.84|0
1625752190000|2021-07-08 13:49:50|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|17310.81|0
1625752200000|2021-07-08 13:50:00|17309.66|17309.66|17309.66|17309.66|17309.66|17309.66|17309.66|17309.66|0
1625752220000|2021-07-08 13:50:20|17311.96|17311.96|17311.96|17311.96|17311.96|17311.96|17311.96|17311.96|0
1625752240000|2021-07-08 13:50:40|17307.99|17307.99|17316.39|17316.39|17316.39|17316.39|17307.99|17307.99|0
1625752260000|2021-07-08 13:51:00|17319.19|17319.19|17323.16|17323.16|17323.16|17323.16|17319.19|17319.19|0
1625752290000|2021-07-08 13:51:30|17327.12|17327.12|17327.12|17327.12|17327.12|17327.12|17327.12|17327.12|0
1625752320000|2021-07-08 13:52:00|17324.32|17324.32|17324.32|17324.32|17324.32|17324.32|17324.32|17324.32|0
1625752330000|2021-07-08 13:52:10|17328.29|17328.29|17328.29|17328.29|17328.29|17328.29|17328.29|17328.29|0
1625752340000|2021-07-08 13:52:20|17332.25|17332.25|17332.25|17332.25|17332.25|17332.25|17332.25|17332.25|0
1625752360000|2021-07-08 13:52:40|17336.22|17336.22|17336.22|17336.22|17336.22|17336.22|17336.22|17336.22|0
1625752370000|2021-07-08 13:52:50|17341.82|17341.82|17341.82|17341.82|17341.82|17341.82|17341.82|17341.82|0
1625752380000|2021-07-08 13:53:00|17346.01|17346.01|17349.98|17349.98|17349.98|17349.98|17346.01|17346.01|0
1625752410000|2021-07-08 13:53:30|17348.58|17348.58|17348.58|17348.58|17348.58|17348.58|17348.58|17348.58|0
1625752420000|2021-07-08 13:53:40|17345.78|17345.78|17345.78|17345.78|17345.78|17345.78|17345.78|17345.78|0
1625752450000|2021-07-08 13:54:10|17347.18|17347.18|17347.18|17347.18|17347.18|17347.18|17347.18|17347.18|0
1625752460000|2021-07-08 13:54:20|17348.58|17348.58|17348.58|17348.58|17348.58|17348.58|17348.58|17348.58|0
1625752480000|2021-07-08 13:54:40|17347.18|17347.18|17347.18|17347.18|17347.18|17347.18|17347.18|17347.18|0
1625752490000|2021-07-08 13:54:50|17351.38|17351.38|17351.38|17351.38|17351.38|17351.38|17351.38|17351.38|0
1625752500000|2021-07-08 13:55:00|17355.34|17355.34|17355.34|17355.34|17355.34|17355.34|17355.34|17355.34|0
1625752510000|2021-07-08 13:55:10|17351.38|17351.38|17347.41|17347.41|17351.38|17351.38|17347.41|17347.41|0
1625752540000|2021-07-08 13:55:40|17344.61|17344.61|17344.61|17344.61|17344.61|17344.61|17344.61|17344.61|0
1625752560000|2021-07-08 13:56:00|17341.82|17341.82|17341.82|17341.82|17341.82|17341.82|17341.82|17341.82|0
1625752570000|2021-07-08 13:56:10|17333.88|17333.88|17333.88|17333.88|17333.88|17333.88|17333.88|17333.88|0
1625752630000|2021-07-08 13:57:10|17335.03|17335.03|17335.03|17335.03|17335.03|17335.03|17335.03|17335.03|0
1625752640000|2021-07-08 13:57:20|17330.84|17330.84|17330.84|17330.84|17330.84|17330.84|17330.84|17330.84|0
1625752650000|2021-07-08 13:57:30|17326.87|17326.87|17324.07|17324.07|17326.87|17326.87|17324.07|17324.07|0
1625752660000|2021-07-08 13:57:40|17322.67|17322.67|17322.67|17322.67|17322.67|17322.67|17322.67|17322.67|0
1625752720000|2021-07-08 13:58:40|17326.87|17326.87|17328.27|17328.27|17328.27|17328.27|17326.87|17326.87|0
1625752730000|2021-07-08 13:58:50|17332.23|17332.23|17332.23|17332.23|17332.23|17332.23|17332.23|17332.23|0
1625752740000|2021-07-08 13:59:00|17333.63|17333.63|17333.63|17333.63|17333.63|17333.63|17333.63|17333.63|0
1625752750000|2021-07-08 13:59:10|17330.84|17330.84|17335.03|17335.03|17335.03|17335.03|17330.84|17330.84|0
1625752760000|2021-07-08 13:59:20|17339|17339|17339|17339|17339|17339|17339|17339|0
1625752770000|2021-07-08 13:59:30|17346|17346|17346|17346|17346|17346|17346|17346|0
1625752800000|2021-07-08 14:00:00|17349.96|17349.96|17349.96|17349.96|17349.96|17349.96|17349.96|17349.96|0
1625752810000|2021-07-08 14:00:10|17347.16|17347.16|17345.76|17345.76|17347.16|17347.16|17345.76|17345.76|0
1625752830000|2021-07-08 14:00:30|17349.73|17349.73|17348.33|17348.33|17349.73|17349.73|17348.33|17348.33|0
1625752860000|2021-07-08 14:01:00|17340.4|17340.4|17340.4|17340.4|17340.4|17340.4|17340.4|17340.4|0
1625752880000|2021-07-08 14:01:20|17334.8|17334.8|17330.84|17330.84|17334.8|17334.8|17330.84|17330.84|0
1625752890000|2021-07-08 14:01:30|17328.54|17328.54|17325.74|17325.74|17328.54|17328.54|17325.74|17325.74|0
1625752900000|2021-07-08 14:01:40|17324.34|17324.34|17324.34|17324.34|17324.34|17324.34|17324.34|17324.34|0
1625752920000|2021-07-08 14:02:00|17320.37|17320.37|17320.37|17320.37|17320.37|17320.37|17320.37|17320.37|0
1625752980000|2021-07-08 14:03:00|17316.17|17316.17|17316.17|17316.17|17316.17|17316.17|17316.17|17316.17|0
1625753000000|2021-07-08 14:03:20|17320.37|17320.37|17321.77|17321.77|17321.77|17321.77|17320.37|17320.37|0
1625753010000|2021-07-08 14:03:30|17325.74|17325.74|17325.74|17325.74|17325.74|17325.74|17325.74|17325.74|0
1625753030000|2021-07-08 14:03:50|17329.94|17329.94|17329.94|17329.94|17329.94|17329.94|17329.94|17329.94|0
1625753040000|2021-07-08 14:04:00|17332.74|17332.74|17333.88|17333.88|17333.88|17333.88|17332.74|17332.74|0
1625753070000|2021-07-08 14:04:30|17332.49|17332.49|17332.49|17332.49|17332.49|17332.49|17332.49|17332.49|0
1625753110000|2021-07-08 14:05:10|17328.52|17328.52|17324.55|17324.55|17328.52|17328.52|17324.55|17324.55|0
1625753130000|2021-07-08 14:05:30|17321.76|17321.76|17321.76|17321.76|17321.76|17321.76|17321.76|17321.76|0
1625753150000|2021-07-08 14:05:50|17323.16|17323.16|17324.55|17324.55|17324.55|17324.55|17323.16|17323.16|0
1625753220000|2021-07-08 14:07:00|17320.59|17320.59|17316.62|17316.62|17320.59|17320.59|17316.62|17316.62|0
1625753240000|2021-07-08 14:07:20|17312.66|17312.66|17312.66|17312.66|17312.66|17312.66|17312.66|17312.66|0
1625753260000|2021-07-08 14:07:40|17314.06|17314.06|17314.06|17314.06|17314.06|17314.06|17314.06|17314.06|0
1625753310000|2021-07-08 14:08:30|17306.13|17306.13|17306.13|17306.13|17306.13|17306.13|17306.13|17306.13|0
1625753330000|2021-07-08 14:08:50|17307.53|17307.53|17307.53|17307.53|17307.53|17307.53|17307.53|17307.53|0
1625753340000|2021-07-08 14:09:00|17311.49|17311.49|17311.49|17311.49|17311.49|17311.49|17311.49|17311.49|0
1625753350000|2021-07-08 14:09:10|17308.69|17308.69|17307.29|17307.29|17308.69|17308.69|17307.29|17307.29|0
1625753390000|2021-07-08 14:09:50|17295.17|17295.17|17299.13|17299.13|17303.1|17303.1|17295.17|17295.17|0
1625753400000|2021-07-08 14:10:00|17295.17|17295.17|17287.23|17287.23|17295.17|17295.17|17287.23|17287.23|0
1625753410000|2021-07-08 14:10:10|17291.2|17291.2|17283.27|17283.27|17291.2|17291.2|17283.27|17283.27|0
1625753420000|2021-07-08 14:10:20|17291.2|17291.2|17295.17|17295.17|17295.17|17295.17|17291.2|17291.2|0
1625753430000|2021-07-08 14:10:30|17293.77|17293.77|17293.77|17293.77|17293.77|17293.77|17293.77|17293.77|0
1625753440000|2021-07-08 14:10:40|17289.8|17289.8|17297.73|17297.73|17297.73|17297.73|17289.8|17289.8|0
1625753450000|2021-07-08 14:10:50|17293.77|17293.77|17297.73|17297.73|17297.73|17297.73|17289.8|17289.8|0
1625753480000|2021-07-08 14:11:20|17285.84|17285.84|17285.84|17285.84|17285.84|17285.84|17285.84|17285.84|0
1625753490000|2021-07-08 14:11:30|17283.04|17283.04|17283.04|17283.04|17283.04|17283.04|17283.04|17283.04|0
1625753530000|2021-07-08 14:12:10|17285.84|17285.84|17285.84|17285.84|17285.84|17285.84|17285.84|17285.84|0
1625753540000|2021-07-08 14:12:20|17283.54|17283.54|17283.54|17283.54|17283.54|17283.54|17283.54|17283.54|0
1625753560000|2021-07-08 14:12:40|17282.39|17282.39|17282.39|17282.39|17282.39|17282.39|17282.39|17282.39|0
1625753570000|2021-07-08 14:12:50|17279.59|17279.59|17279.59|17279.59|17279.59|17279.59|17279.59|17279.59|0
1625753700000|2021-07-08 14:15:00|17282.39|17282.39|17282.39|17282.39|17282.39|17282.39|17282.39|17282.39|0
1625753730000|2021-07-08 14:15:30|17270.49|17270.49|17266.53|17266.53|17270.49|17270.49|17266.53|17266.53|0
1625753740000|2021-07-08 14:15:40|17265.13|17265.13|17265.13|17265.13|17265.13|17265.13|17265.13|17265.13|0
1625753750000|2021-07-08 14:15:50|17263.73|17263.73|17255.8|17255.8|17263.73|17263.73|17255.8|17255.8|0
1625753760000|2021-07-08 14:16:00|17259.76|17259.76|17266.29|17266.29|17267.69|17267.69|17259.76|17259.76|0
1625753800000|2021-07-08 14:16:40|17270.26|17270.26|17270.26|17270.26|17270.26|17270.26|17270.26|17270.26|0
1625753810000|2021-07-08 14:16:50|17274.22|17274.22|17274.22|17274.22|17274.22|17274.22|17274.22|17274.22|0
1625753820000|2021-07-08 14:17:00|17266.29|17266.29|17266.29|17266.29|17266.29|17266.29|17266.29|17266.29|0
1625753850000|2021-07-08 14:17:30|17264.89|17264.89|17266.29|17266.29|17266.29|17266.29|17264.89|17264.89|0
1625753930000|2021-07-08 14:18:50|17274.22|17274.22|17279.59|17279.59|17279.59|17279.59|17274.22|17274.22|0
1625753940000|2021-07-08 14:19:00|17280.99|17280.99|17280.99|17280.99|17280.99|17280.99|17280.99|17280.99|0
1625753950000|2021-07-08 14:19:10|17278.19|17278.19|17278.19|17278.19|17278.19|17278.19|17278.19|17278.19|0
1625753960000|2021-07-08 14:19:20|17282.39|17282.39|17282.39|17282.39|17282.39|17282.39|17282.39|17282.39|0
1625753970000|2021-07-08 14:19:30|17286.35|17286.35|17286.35|17286.35|17286.35|17286.35|17286.35|17286.35|0
1625753990000|2021-07-08 14:19:50|17289.8|17289.8|17290.95|17290.95|17290.95|17290.95|17289.8|17289.8|0
1625754000000|2021-07-08 14:20:00|17289.55|17289.55|17281.39|17281.39|17289.55|17289.55|17281.39|17281.39|0
1625754010000|2021-07-08 14:20:10|17279.09|17279.09|17279.09|17279.09|17279.09|17279.09|17279.09|17279.09|0
1625754020000|2021-07-08 14:20:20|17276.29|17276.29|17276.29|17276.29|17276.29|17276.29|17276.29|17276.29|0
1625754030000|2021-07-08 14:20:30|17279.09|17279.09|17279.09|17279.09|17279.09|17279.09|17279.09|17279.09|0
1625754050000|2021-07-08 14:20:50|17271.16|17271.16|17271.16|17271.16|17271.16|17271.16|17271.16|17271.16|0
1625754060000|2021-07-08 14:21:00|17269.76|17269.76|17269.76|17269.76|17269.76|17269.76|17269.76|17269.76|0
1625754080000|2021-07-08 14:21:20|17271.16|17271.16|17269.76|17269.76|17271.16|17271.16|17269.76|17269.76|0
1625754090000|2021-07-08 14:21:30|17266.96|17266.96|17266.96|17266.96|17266.96|17266.96|17266.96|17266.96|0
1625754100000|2021-07-08 14:21:40|17262.99|17262.99|17262.99|17262.99|17262.99|17262.99|17262.99|17262.99|0
1625754110000|2021-07-08 14:21:50|17265.79|17265.79|17265.79|17265.79|17265.79|17265.79|17265.79|17265.79|0
1625754140000|2021-07-08 14:22:20|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|17261.83|0
1625754150000|2021-07-08 14:22:30|17259.03|17259.03|17259.03|17259.03|17259.03|17259.03|17259.03|17259.03|0
1625754160000|2021-07-08 14:22:40|17257.63|17257.63|17257.63|17257.63|17257.63|17257.63|17257.63|17257.63|0
1625754200000|2021-07-08 14:23:20|17259.03|17259.03|17257.63|17257.63|17259.03|17259.03|17257.63|17257.63|0
1625754210000|2021-07-08 14:23:30|17259.03|17259.03|17257.63|17257.63|17259.03|17259.03|17257.63|17257.63|0
1625754220000|2021-07-08 14:23:40|17254.83|17254.83|17254.83|17254.83|17254.83|17254.83|17254.83|17254.83|0
1625754240000|2021-07-08 14:24:00|17259.03|17259.03|17257.63|17257.63|17259.03|17259.03|17257.63|17257.63|0
1625754290000|2021-07-08 14:24:50|17261.59|17261.59|17268.36|17268.36|17268.36|17268.36|17261.59|17261.59|0
1625754300000|2021-07-08 14:25:00|17269.76|17269.76|17269.76|17269.76|17269.76|17269.76|17269.76|17269.76|0
1625754330000|2021-07-08 14:25:30|17273.96|17273.96|17273.96|17273.96|17273.96|17273.96|17273.96|17273.96|0
1625754340000|2021-07-08 14:25:40|17277.92|17277.92|17277.92|17277.92|17277.92|17277.92|17277.92|17277.92|0
1625754360000|2021-07-08 14:26:00|17281.89|17281.89|17281.89|17281.89|17281.89|17281.89|17281.89|17281.89|0
1625754380000|2021-07-08 14:26:20|17284.69|17284.69|17284.69|17284.69|17284.69|17284.69|17284.69|17284.69|0
1625754400000|2021-07-08 14:26:40|17280.72|17280.72|17277.92|17277.92|17280.72|17280.72|17277.92|17277.92|0
1625754470000|2021-07-08 14:27:50|17281.89|17281.89|17284.69|17284.69|17284.69|17284.69|17281.89|17281.89|0
1625754480000|2021-07-08 14:28:00|17296.58|17296.58|17299.38|17299.38|17299.38|17299.38|17296.58|17296.58|0
1625754500000|2021-07-08 14:28:20|17303.58|17303.58|17303.58|17303.58|17303.58|17303.58|17303.58|17303.58|0
1625754540000|2021-07-08 14:29:00|17307.54|17307.54|17311.74|17311.74|17311.74|17311.74|17307.54|17307.54|0
1625754560000|2021-07-08 14:29:20|17314.54|17314.54|17314.54|17314.54|17314.54|17314.54|17314.54|17314.54|0
1625754580000|2021-07-08 14:29:40|17310.58|17310.58|17310.58|17310.58|17310.58|17310.58|17310.58|17310.58|0
1625754590000|2021-07-08 14:29:50|17312.88|17312.88|17312.88|17312.88|17312.88|17312.88|17312.88|17312.88|0
1625754620000|2021-07-08 14:30:20|17315.67|17315.67|17312.88|17312.88|17315.67|17315.67|17312.88|17312.88|0
1625754640000|2021-07-08 14:30:40|17314.27|17314.27|17314.27|17314.27|17314.27|17314.27|17314.27|17314.27|0
1625754660000|2021-07-08 14:31:00|17318.24|17318.24|17318.24|17318.24|17318.24|17318.24|17318.24|17318.24|0
1625754670000|2021-07-08 14:31:10|17319.64|17319.64|17319.64|17319.64|17319.64|17319.64|17319.64|17319.64|0
1625754680000|2021-07-08 14:31:20|17318.24|17318.24|17314.27|17314.27|17318.24|17318.24|17310.31|17310.31|0
1625754700000|2021-07-08 14:31:40|17317.07|17317.07|17317.07|17317.07|17317.07|17317.07|17317.07|17317.07|0
1625754710000|2021-07-08 14:31:50|17319.87|17319.87|17319.87|17319.87|17319.87|17319.87|17319.87|17319.87|0
1625754730000|2021-07-08 14:32:10|17318.47|17318.47|17318.47|17318.47|17318.47|17318.47|17318.47|17318.47|0
1625754740000|2021-07-08 14:32:20|17326.4|17326.4|17326.4|17326.4|17330.37|17330.37|17326.4|17326.4|0
1625754750000|2021-07-08 14:32:30|17325.25|17325.25|17325.25|17325.25|17325.25|17325.25|17325.25|17325.25|0
1625754760000|2021-07-08 14:32:40|17323.85|17323.85|17322.46|17322.46|17323.85|17323.85|17322.46|17322.46|0
1625754770000|2021-07-08 14:32:50|17321.06|17321.06|17321.06|17321.06|17321.06|17321.06|17321.06|17321.06|0
1625754780000|2021-07-08 14:33:00|17319.91|17319.91|17318.76|17318.76|17319.91|17319.91|17318.76|17318.76|0
1625754800000|2021-07-08 14:33:20|17310.83|17310.83|17310.83|17310.83|17310.83|17310.83|17310.83|17310.83|0
1625754810000|2021-07-08 14:33:30|17306.86|17306.86|17306.86|17306.86|17306.86|17306.86|17306.86|17306.86|0
1625754820000|2021-07-08 14:33:40|17304.56|17304.56|17306.86|17306.86|17306.86|17306.86|17304.56|17304.56|0
1625754830000|2021-07-08 14:33:50|17298.93|17298.93|17291.93|17291.93|17298.93|17298.93|17291.93|17291.93|0
1625754850000|2021-07-08 14:34:10|17294.73|17294.73|17294.73|17294.73|17294.73|17294.73|17294.73|17294.73|0
1625754890000|2021-07-08 14:34:50|17290.77|17290.77|17290.77|17290.77|17290.77|17290.77|17290.77|17290.77|0
1625754900000|2021-07-08 14:35:00|17294.73|17294.73|17291.93|17291.93|17294.73|17294.73|17291.93|17291.93|0
1625754910000|2021-07-08 14:35:10|17293.33|17293.33|17293.33|17293.33|17293.33|17293.33|17293.33|17293.33|0
1625754920000|2021-07-08 14:35:20|17291.93|17291.93|17287.74|17287.74|17291.93|17291.93|17287.74|17287.74|0
1625754950000|2021-07-08 14:35:50|17279.8|17279.8|17279.8|17279.8|17279.8|17279.8|17279.8|17279.8|0
1625754970000|2021-07-08 14:36:10|17275.84|17275.84|17275.84|17275.84|17275.84|17275.84|17275.84|17275.84|0
1625754980000|2021-07-08 14:36:20|17271.64|17271.64|17270.49|17270.49|17271.64|17271.64|17270.49|17270.49|0
1625754990000|2021-07-08 14:36:30|17266.53|17266.53|17266.53|17266.53|17266.53|17266.53|17266.53|17266.53|0
1625755000000|2021-07-08 14:36:40|17270.49|17270.49|17270.49|17270.49|17270.49|17270.49|17270.49|17270.49|0
1625755030000|2021-07-08 14:37:10|17271.89|17271.89|17281.22|17281.22|17281.22|17281.22|17271.89|17271.89|0
1625755040000|2021-07-08 14:37:20|17273.29|17273.29|17273.29|17273.29|17273.29|17273.29|17273.29|17273.29|0
1625755050000|2021-07-08 14:37:30|17276.09|17276.09|17276.09|17276.09|17276.09|17276.09|17276.09|17276.09|0
1625755060000|2021-07-08 14:37:40|17278.89|17278.89|17280.29|17280.29|17280.29|17280.29|17278.89|17278.89|0
1625755070000|2021-07-08 14:37:50|17281.69|17281.69|17284.49|17284.49|17284.49|17284.49|17281.69|17281.69|0
1625755080000|2021-07-08 14:38:00|17285.89|17285.89|17278.89|17278.89|17285.89|17285.89|17278.89|17278.89|0
1625755090000|2021-07-08 14:38:10|17280.29|17280.29|17280.29|17280.29|17280.29|17280.29|17280.29|17280.29|0
1625755100000|2021-07-08 14:38:20|17281.69|17281.69|17278.89|17278.89|17283.09|17283.09|17278.89|17278.89|0
1625755120000|2021-07-08 14:38:40|17280.29|17280.29|17280.29|17280.29|17280.29|17280.29|17280.29|17280.29|0
1625755140000|2021-07-08 14:39:00|17281.69|17281.69|17271.19|17271.19|17281.69|17281.69|17269.79|17269.79|0
1625755160000|2021-07-08 14:39:20|17267.23|17267.23|17263.03|17263.03|17267.23|17267.23|17263.03|17263.03|0
1625755180000|2021-07-08 14:39:40|17266.99|17266.99|17264.19|17264.19|17266.99|17266.99|17264.19|17264.19|0
1625755200000|2021-07-08 14:40:00|17268.16|17268.16|17286.82|17286.82|17286.82|17286.82|17268.16|17268.16|0
1625755210000|2021-07-08 14:40:10|17289.62|17289.62|17293.82|17293.82|17293.82|17293.82|17289.62|17289.62|0
1625755220000|2021-07-08 14:40:20|17298.02|17298.02|17298.02|17298.02|17298.02|17298.02|17298.02|17298.02|0
1625755230000|2021-07-08 14:40:30|17299.41|17299.41|17302.21|17302.21|17302.21|17302.21|17299.41|17299.41|0
1625755240000|2021-07-08 14:40:40|17303.61|17303.61|17295.45|17295.45|17303.61|17303.61|17295.45|17295.45|0
1625755250000|2021-07-08 14:40:50|17292.65|17292.65|17292.65|17292.65|17292.65|17292.65|17292.65|17292.65|0
1625755280000|2021-07-08 14:41:20|17287.05|17287.05|17287.05|17287.05|17287.05|17287.05|17287.05|17287.05|0
1625755310000|2021-07-08 14:41:50|17288.45|17288.45|17291.25|17291.25|17291.25|17291.25|17288.45|17288.45|0
1625755320000|2021-07-08 14:42:00|17287.29|17287.29|17287.29|17287.29|17287.29|17287.29|17287.29|17287.29|0
1625755350000|2021-07-08 14:42:30|17291.48|17291.48|17295.68|17295.68|17295.68|17295.68|17291.48|17291.48|0
1625755360000|2021-07-08 14:42:40|17297.08|17297.08|17302.45|17302.45|17302.45|17302.45|17297.08|17297.08|0
1625755390000|2021-07-08 14:43:10|17306.41|17306.41|17312.91|17312.91|17312.91|17312.91|17306.41|17306.41|0
1625755400000|2021-07-08 14:43:20|17311.51|17311.51|17311.51|17311.51|17311.51|17311.51|17311.51|17311.51|0
1625755440000|2021-07-08 14:44:00|17315.47|17315.47|17316.87|17316.87|17316.87|17316.87|17315.47|17315.47|0
1625755470000|2021-07-08 14:44:30|17322.47|17322.47|17326.67|17326.67|17326.67|17326.67|17322.47|17322.47|0
1625755480000|2021-07-08 14:44:40|17329.47|17329.47|17330.87|17330.87|17330.87|17330.87|17329.47|17329.47|0
1625755500000|2021-07-08 14:45:00|17334.83|17334.83|17334.83|17334.83|17334.83|17334.83|17334.83|17334.83|0
1625755510000|2021-07-08 14:45:10|17329.24|17329.24|17327.84|17327.84|17329.24|17329.24|17327.84|17327.84|0
1625755520000|2021-07-08 14:45:20|17331.8|17331.8|17331.8|17331.8|17331.8|17331.8|17331.8|17331.8|0
1625755530000|2021-07-08 14:45:30|17330.4|17330.4|17326.44|17326.44|17330.4|17330.4|17326.44|17326.44|0
1625755540000|2021-07-08 14:45:40|17330.4|17330.4|17326.44|17326.44|17330.4|17330.4|17326.44|17326.44|0
1625755620000|2021-07-08 14:47:00|17320.84|17320.84|17319.44|17319.44|17320.84|17320.84|17319.44|17319.44|0
1625755690000|2021-07-08 14:48:10|17311.51|17311.51|17311.51|17311.51|17311.51|17311.51|17311.51|17311.51|0
1625755730000|2021-07-08 14:48:50|17307.54|17307.54|17307.54|17307.54|17307.54|17307.54|17307.54|17307.54|0
1625755740000|2021-07-08 14:49:00|17308.94|17308.94|17308.94|17308.94|17308.94|17308.94|17308.94|17308.94|0
1625755750000|2021-07-08 14:49:10|17306.15|17306.15|17306.15|17306.15|17306.15|17306.15|17306.15|17306.15|0
1625755800000|2021-07-08 14:50:00|17307.54|17307.54|17306.15|17306.15|17307.54|17307.54|17306.15|17306.15|0
1625755820000|2021-07-08 14:50:20|17304.75|17304.75|17304.75|17304.75|17304.75|17304.75|17304.75|17304.75|0
1625755830000|2021-07-08 14:50:30|17303.6|17303.6|17303.6|17303.6|17303.6|17303.6|17303.6|17303.6|0
1625755840000|2021-07-08 14:50:40|17299.63|17299.63|17299.63|17299.63|17299.63|17299.63|17299.63|17299.63|0
1625755870000|2021-07-08 14:51:10|17303.6|17303.6|17306.4|17306.4|17306.4|17306.4|17303.6|17303.6|0
1625755880000|2021-07-08 14:51:20|17309.19|17309.19|17313.39|17313.39|17313.39|17313.39|17309.19|17309.19|0
1625755890000|2021-07-08 14:51:30|17314.79|17314.79|17312.23|17312.23|17314.79|17314.79|17310.83|17310.83|0
1625755900000|2021-07-08 14:51:40|17316.19|17316.19|17316.19|17316.19|17316.19|17316.19|17316.19|17316.19|0
1625755910000|2021-07-08 14:51:50|17317.59|17317.59|17314.79|17314.79|17317.59|17317.59|17314.79|17314.79|0
1625755920000|2021-07-08 14:52:00|17317.59|17317.59|17320.39|17320.39|17320.39|17320.39|17317.59|17317.59|0
1625755930000|2021-07-08 14:52:10|17318.99|17318.99|17325.5|17325.5|17325.5|17325.5|17318.99|17318.99|0
1625755940000|2021-07-08 14:52:20|17326.9|17326.9|17329.7|17329.7|17329.7|17329.7|17326.9|17326.9|0
1625755950000|2021-07-08 14:52:30|17322.71|17322.71|17324.11|17324.11|17324.11|17324.11|17322.71|17322.71|0
1625755960000|2021-07-08 14:52:40|17326.9|17326.9|17332.5|17332.5|17332.5|17332.5|17326.9|17326.9|0
1625755970000|2021-07-08 14:52:50|17333.9|17333.9|17335.3|17335.3|17335.3|17335.3|17333.9|17333.9|0
1625755980000|2021-07-08 14:53:00|17336.7|17336.7|17331.1|17331.1|17336.7|17336.7|17331.1|17331.1|0
1625755990000|2021-07-08 14:53:10|17335.3|17335.3|17344.86|17344.86|17344.86|17344.86|17335.3|17335.3|0
1625756000000|2021-07-08 14:53:20|17347.66|17347.66|17342.07|17342.07|17347.66|17347.66|17342.07|17342.07|0
1625756010000|2021-07-08 14:53:30|17350|17350|17343|17343|17350|17350|17343|17343|0
1625756020000|2021-07-08 14:53:40|17339.03|17339.03|17339.03|17339.03|17339.03|17339.03|17339.03|17339.03|0
1625756110000|2021-07-08 14:55:10|17335.07|17335.07|17331.1|17331.1|17335.07|17335.07|17331.1|17331.1|0
1625756120000|2021-07-08 14:55:20|17322.71|17322.71|17328.3|17328.3|17328.3|17328.3|17322.71|17322.71|0
1625756130000|2021-07-08 14:55:30|17324.34|17324.34|17321.54|17321.54|17324.34|17324.34|17321.54|17321.54|0
1625756190000|2021-07-08 14:56:30|17325.74|17325.74|17325.74|17325.74|17325.74|17325.74|17325.74|17325.74|0
1625756200000|2021-07-08 14:56:40|17327.14|17327.14|17328.54|17328.54|17328.54|17328.54|17327.14|17327.14|0
1625756220000|2021-07-08 14:57:00|17327.14|17327.14|17327.14|17327.14|17327.14|17327.14|17327.14|17327.14|0
1625756230000|2021-07-08 14:57:10|17325.74|17325.74|17325.74|17325.74|17325.74|17325.74|17325.74|17325.74|0
1625756280000|2021-07-08 14:58:00|17317.81|17317.81|17310.81|17310.81|17317.81|17317.81|17310.81|17310.81|0
1625756300000|2021-07-08 14:58:20|17309.41|17309.41|17309.41|17309.41|17309.41|17309.41|17309.41|17309.41|0
1625756310000|2021-07-08 14:58:30|17307.11|17307.11|17307.11|17307.11|17307.11|17307.11|17307.11|17307.11|0
1625756320000|2021-07-08 14:58:40|17308.26|17308.26|17300.33|17300.33|17308.26|17308.26|17300.33|17300.33|0
1625756330000|2021-07-08 14:58:50|17296.13|17296.13|17288.2|17288.2|17296.13|17296.13|17288.2|17288.2|0
1625756340000|2021-07-08 14:59:00|17292.17|17292.17|17292.17|17292.17|17292.17|17292.17|17292.17|17292.17|0
1625756400000|2021-07-08 15:00:00|17288.2|17288.2|17286.8|17286.8|17291|17291|17286.8|17286.8|0
1625756410000|2021-07-08 15:00:10|17285.65|17285.65|17285.65|17285.65|17285.65|17285.65|17285.65|17285.65|0
1625756420000|2021-07-08 15:00:20|17289.85|17289.85|17289.85|17289.85|17289.85|17289.85|17289.85|17289.85|0
1625756430000|2021-07-08 15:00:30|17291.25|17291.25|17292.65|17292.65|17292.65|17292.65|17291.25|17291.25|0
1625756440000|2021-07-08 15:00:40|17294.05|17294.05|17304.78|17304.78|17304.78|17304.78|17294.05|17294.05|0
1625756450000|2021-07-08 15:00:50|17307.58|17307.58|17307.58|17307.58|17307.58|17307.58|17307.58|17307.58|0
1625756460000|2021-07-08 15:01:00|17304.78|17304.78|17294.07|17294.07|17304.78|17304.78|17294.07|17294.07|0
1625756480000|2021-07-08 15:01:20|17295.47|17295.47|17295.47|17295.47|17295.47|17295.47|17295.47|17295.47|0
1625756490000|2021-07-08 15:01:30|17296.87|17296.87|17298.27|17298.27|17298.27|17298.27|17296.87|17296.87|0
1625756500000|2021-07-08 15:01:40|17301.06|17301.06|17305.26|17305.26|17305.26|17305.26|17301.06|17301.06|0
1625756510000|2021-07-08 15:01:50|17304.11|17304.11|17304.11|17304.11|17304.11|17304.11|17299.92|17299.92|0
1625756520000|2021-07-08 15:02:00|17306.91|17306.91|17313.66|17313.66|17313.66|17313.66|17306.91|17306.91|0
1625756540000|2021-07-08 15:02:20|17308.06|17308.06|17306.66|17306.66|17308.06|17308.06|17306.66|17306.66|0
1625756560000|2021-07-08 15:02:40|17303.86|17303.86|17303.86|17303.86|17303.86|17303.86|17303.86|17303.86|0
1625756630000|2021-07-08 15:03:50|17302.46|17302.46|17302.46|17302.46|17302.46|17302.46|17302.46|17302.46|0
1625756650000|2021-07-08 15:04:10|17303.86|17303.86|17303.86|17303.86|17303.86|17303.86|17303.86|17303.86|0
1625756670000|2021-07-08 15:04:30|17306.16|17306.16|17306.16|17306.16|17306.16|17306.16|17306.16|17306.16|0
1625756700000|2021-07-08 15:05:00|17310.13|17310.13|17307.33|17307.33|17310.13|17310.13|17307.33|17307.33|0
1625756750000|2021-07-08 15:05:50|17308.73|17308.73|17308.73|17308.73|17308.73|17308.73|17308.73|17308.73|0
1625756760000|2021-07-08 15:06:00|17307.58|17307.58|17307.58|17307.58|17307.58|17307.58|17307.58|17307.58|0
1625756800000|2021-07-08 15:06:40|17306.18|17306.18|17306.18|17306.18|17306.18|17306.18|17306.18|17306.18|0
1625756820000|2021-07-08 15:07:00|17308.98|17308.98|17311.53|17311.53|17311.53|17311.53|17308.98|17308.98|0
1625756840000|2021-07-08 15:07:20|17314.33|17314.33|17314.33|17314.33|17318.29|17318.29|17314.33|17314.33|0
1625756870000|2021-07-08 15:07:50|17318.29|17318.29|17318.29|17318.29|17318.29|17318.29|17318.29|17318.29|0
1625756900000|2021-07-08 15:08:20|17315.49|17315.49|17315.49|17315.49|17315.49|17315.49|17315.49|17315.49|0
1625756940000|2021-07-08 15:09:00|17319.46|17319.46|17326.22|17326.22|17326.22|17326.22|17319.46|17319.46|0
1625757000000|2021-07-08 15:10:00|17323.42|17323.42|17323.42|17323.42|17323.42|17323.42|17323.42|17323.42|0
1625757030000|2021-07-08 15:10:30|17322.02|17322.02|17322.02|17322.02|17322.02|17322.02|17322.02|17322.02|0
1625757050000|2021-07-08 15:10:50|17318.06|17318.06|17318.06|17318.06|17318.06|17318.06|17318.06|17318.06|0
1625757130000|2021-07-08 15:12:10|17322.02|17322.02|17322.02|17322.02|17322.02|17322.02|17322.02|17322.02|0
1625757170000|2021-07-08 15:12:50|17320.62|17320.62|17320.62|17320.62|17320.62|17320.62|17320.62|17320.62|0
1625757220000|2021-07-08 15:13:40|17324.59|17324.59|17324.59|17324.59|17324.59|17324.59|17324.59|17324.59|0
1625757280000|2021-07-08 15:14:40|17327.39|17327.39|17327.39|17327.39|17328.79|17328.79|17327.39|17327.39|0
1625757310000|2021-07-08 15:15:10|17331.35|17331.35|17331.35|17331.35|17331.35|17331.35|17331.35|17331.35|0
1625757320000|2021-07-08 15:15:20|17329.95|17329.95|17329.95|17329.95|17329.95|17329.95|17329.95|17329.95|0
1625757390000|2021-07-08 15:16:30|17331.35|17331.35|17331.35|17331.35|17331.35|17331.35|17331.35|17331.35|0
1625757410000|2021-07-08 15:16:50|17329.95|17329.95|17329.95|17329.95|17329.95|17329.95|17329.95|17329.95|0
1625757430000|2021-07-08 15:17:10|17333.92|17333.92|17333.92|17333.92|17333.92|17333.92|17333.92|17333.92|0
1625757480000|2021-07-08 15:18:00|17337.88|17337.88|17337.88|17337.88|17337.88|17337.88|17337.88|17337.88|0
1625757500000|2021-07-08 15:18:20|17335.59|17335.59|17343.48|17343.48|17343.48|17343.48|17335.59|17335.59|0
1625757510000|2021-07-08 15:18:30|17355.38|17355.38|17355.38|17355.38|17355.38|17355.38|17355.38|17355.38|0
1625757540000|2021-07-08 15:19:00|17358.18|17358.18|17360.98|17360.98|17360.98|17360.98|17358.18|17358.18|0
1625757550000|2021-07-08 15:19:10|17359.83|17359.83|17359.83|17359.83|17359.83|17359.83|17359.83|17359.83|0
1625757560000|2021-07-08 15:19:20|17362.63|17362.63|17367.99|17367.99|17369.39|17369.39|17362.63|17362.63|0
1625757580000|2021-07-08 15:19:40|17366.59|17366.59|17366.59|17366.59|17366.59|17366.59|17366.59|17366.59|0
1625757590000|2021-07-08 15:19:50|17363.79|17363.79|17363.79|17363.79|17363.79|17363.79|17363.79|17363.79|0
1625757600000|2021-07-08 15:20:00|17360.99|17360.99|17360.99|17360.99|17360.99|17360.99|17360.99|17360.99|0
1625757610000|2021-07-08 15:20:10|17364.96|17364.96|17366.11|17366.11|17366.11|17366.11|17364.96|17364.96|0
1625757620000|2021-07-08 15:20:20|17364.71|17364.71|17364.71|17364.71|17364.71|17364.71|17364.71|17364.71|0
1625757630000|2021-07-08 15:20:30|17360.74|17360.74|17360.74|17360.74|17360.74|17360.74|17360.74|17360.74|0
1625757650000|2021-07-08 15:20:50|17364.71|17364.71|17364.71|17364.71|17364.71|17364.71|17364.71|17364.71|0
1625757670000|2021-07-08 15:21:10|17367.51|17367.51|17370.31|17370.31|17370.31|17370.31|17367.51|17367.51|0
1625757700000|2021-07-08 15:21:40|17369.73|17369.73|17374.27|17374.27|17374.27|17374.27|17369.73|17369.73|0
1625757710000|2021-07-08 15:21:50|17373.12|17373.12|17373.12|17373.12|17373.12|17373.12|17373.12|17373.12|0
1625757720000|2021-07-08 15:22:00|17377.09|17377.09|17373.12|17373.12|17377.09|17377.09|17373.12|17373.12|0
1625757730000|2021-07-08 15:22:10|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|0
1625757740000|2021-07-08 15:22:20|17368.01|17368.01|17368.01|17368.01|17368.01|17368.01|17368.01|17368.01|0
1625757760000|2021-07-08 15:22:40|17363.81|17363.81|17363.81|17363.81|17363.81|17363.81|17363.81|17363.81|0
1625757800000|2021-07-08 15:23:20|17365.21|17365.21|17365.21|17365.21|17365.21|17365.21|17365.21|17365.21|0
1625757820000|2021-07-08 15:23:40|17366.61|17366.61|17367.76|17367.76|17367.76|17367.76|17366.61|17366.61|0
1625757830000|2021-07-08 15:23:50|17368.91|17368.91|17368.91|17368.91|17368.91|17368.91|17368.91|17368.91|0
1625757840000|2021-07-08 15:24:00|17367.51|17367.51|17367.51|17367.51|17367.51|17367.51|17367.51|17367.51|0
1625757850000|2021-07-08 15:24:10|17366.11|17366.11|17366.11|17366.11|17366.11|17366.11|17366.11|17366.11|0
1625757900000|2021-07-08 15:25:00|17362.14|17362.14|17360.74|17360.74|17362.14|17362.14|17360.74|17360.74|0
1625757910000|2021-07-08 15:25:10|17359.34|17359.34|17360.74|17360.74|17360.74|17360.74|17359.34|17359.34|0
1625757920000|2021-07-08 15:25:20|17357.94|17357.94|17357.94|17357.94|17357.94|17357.94|17357.94|17357.94|0
1625757930000|2021-07-08 15:25:30|17356.54|17356.54|17356.54|17356.54|17356.54|17356.54|17356.54|17356.54|0
1625757950000|2021-07-08 15:25:50|17357.94|17357.94|17357.94|17357.94|17357.94|17357.94|17357.94|17357.94|0
1625757960000|2021-07-08 15:26:00|17359.34|17359.34|17359.34|17359.34|17359.34|17359.34|17359.34|17359.34|0
1625757970000|2021-07-08 15:26:10|17360.74|17360.74|17360.74|17360.74|17360.74|17360.74|17360.74|17360.74|0
1625758100000|2021-07-08 15:28:20|17359.34|17359.34|17351.41|17351.41|17359.34|17359.34|17351.41|17351.41|0
1625758110000|2021-07-08 15:28:30|17352.81|17352.81|17352.81|17352.81|17352.81|17352.81|17352.81|17352.81|0
1625758120000|2021-07-08 15:28:40|17354.21|17354.21|17354.21|17354.21|17354.21|17354.21|17354.21|17354.21|0
1625758150000|2021-07-08 15:29:10|17366.11|17366.11|17366.11|17366.11|17366.11|17366.11|17366.11|17366.11|0
1625758160000|2021-07-08 15:29:20|17363.31|17363.31|17364.71|17364.71|17364.71|17364.71|17363.31|17363.31|0
1625758170000|2021-07-08 15:29:30|17363.56|17363.56|17364.71|17364.71|17364.71|17364.71|17363.56|17363.56|0
1625758180000|2021-07-08 15:29:40|17368.67|17368.67|17370.07|17370.07|17370.07|17370.07|17368.67|17368.67|0
1625758190000|2021-07-08 15:29:50|17368.92|17368.92|17371.72|17371.72|17371.72|17371.72|17368.92|17368.92|0
1625814920000|2021-07-09 07:15:20|17396.21|17396.21|17396.21|17396.21|17396.21|17396.21|17396.21|17396.21|0
1625814950000|2021-07-09 07:15:50|17401.81|17401.81|17401.81|17401.81|17401.81|17401.81|17401.81|17401.81|0
1625814960000|2021-07-09 07:16:00|17404.11|17404.11|17412.04|17412.04|17412.04|17412.04|17404.11|17404.11|0
1625815080000|2021-07-09 07:18:00|17409.24|17409.24|17417.17|17417.17|17417.17|17417.17|17409.24|17409.24|0
1625815090000|2021-07-09 07:18:10|17419.97|17419.97|17422.77|17422.77|17422.77|17422.77|17419.97|17419.97|0
1625815130000|2021-07-09 07:18:50|17424.17|17424.17|17424.17|17424.17|17424.17|17424.17|17424.17|17424.17|0
1625815150000|2021-07-09 07:19:10|17426.97|17426.97|17421.37|17421.37|17426.97|17426.97|17421.37|17421.37|0
1625815170000|2021-07-09 07:19:30|17417.4|17417.4|17417.4|17417.4|17417.4|17417.4|17417.4|17417.4|0
1625815310000|2021-07-09 07:21:50|17425.8|17425.8|17425.8|17425.8|17425.8|17425.8|17425.8|17425.8|0
1625815350000|2021-07-09 07:22:30|17417.87|17417.87|17417.87|17417.87|17417.87|17417.87|17417.87|17417.87|0
1625815370000|2021-07-09 07:22:50|17409.94|17409.94|17412.74|17412.74|17412.74|17412.74|17409.94|17409.94|0
1625815380000|2021-07-09 07:23:00|17417.34|17417.34|17417.34|17417.34|17417.34|17417.34|17417.34|17417.34|0
1625815400000|2021-07-09 07:23:20|17413.14|17413.14|17404.74|17404.74|17413.14|17413.14|17404.74|17404.74|0
1625815450000|2021-07-09 07:24:10|17401.94|17401.94|17403.34|17403.34|17403.34|17403.34|17401.94|17401.94|0
1625815470000|2021-07-09 07:24:30|17399.38|17399.38|17399.38|17399.38|17399.38|17399.38|17399.38|17399.38|0
1625815500000|2021-07-09 07:25:00|17403.34|17403.34|17403.34|17403.34|17403.34|17403.34|17403.34|17403.34|0
1625815520000|2021-07-09 07:25:20|17400.54|17400.54|17400.54|17400.54|17400.54|17400.54|17400.54|17400.54|0
1625815550000|2021-07-09 07:25:50|17396.58|17396.58|17396.58|17396.58|17396.58|17396.58|17396.58|17396.58|0
1625815600000|2021-07-09 07:26:40|17393.78|17393.78|17393.78|17393.78|17393.78|17393.78|17393.78|17393.78|0
1625815680000|2021-07-09 07:28:00|17389.58|17389.58|17390.98|17390.98|17390.98|17390.98|17389.58|17389.58|0
1625815700000|2021-07-09 07:28:20|17389.58|17389.58|17389.58|17389.58|17389.58|17389.58|17389.58|17389.58|0
1625815770000|2021-07-09 07:29:30|17383.98|17383.98|17383.98|17383.98|17383.98|17383.98|17383.98|17383.98|0
1625815820000|2021-07-09 07:30:20|17387.43|17387.43|17387.43|17387.43|17387.43|17387.43|17387.43|17387.43|0
1625815830000|2021-07-09 07:30:30|17391.63|17391.63|17390.23|17390.23|17391.63|17391.63|17390.23|17390.23|0
1625815860000|2021-07-09 07:31:00|17391.38|17391.38|17392.78|17392.78|17392.78|17392.78|17391.38|17391.38|0
1625815890000|2021-07-09 07:31:30|17389.98|17389.98|17389.98|17389.98|17389.98|17389.98|17389.98|17389.98|0
1625815910000|2021-07-09 07:31:50|17393.94|17393.94|17398.14|17398.14|17398.14|17398.14|17393.94|17393.94|0
1625815920000|2021-07-09 07:32:00|17399.54|17399.54|17399.54|17399.54|17399.54|17399.54|17399.54|17399.54|0
1625815950000|2021-07-09 07:32:30|17400.69|17400.69|17400.69|17400.69|17400.69|17400.69|17400.69|17400.69|0
1625815980000|2021-07-09 07:33:00|17401.84|17401.84|17401.84|17401.84|17401.84|17401.84|17401.84|17401.84|0
1625816010000|2021-07-09 07:33:30|17397.88|17397.88|17397.88|17397.88|17399.27|17399.27|17397.88|17397.88|0
1625816040000|2021-07-09 07:34:00|17409.77|17409.77|17405.81|17405.81|17409.77|17409.77|17405.81|17405.81|0
1625816060000|2021-07-09 07:34:20|17409.77|17409.77|17409.77|17409.77|17409.77|17409.77|17409.77|17409.77|0
1625816070000|2021-07-09 07:34:30|17418.17|17418.17|17419.57|17419.57|17419.57|17419.57|17418.17|17418.17|0
1625816120000|2021-07-09 07:35:20|17426.56|17426.56|17426.56|17426.56|17426.56|17426.56|17426.56|17426.56|0
1625816180000|2021-07-09 07:36:20|17425.17|17425.17|17425.17|17425.17|17425.17|17425.17|17425.17|17425.17|0
1625816190000|2021-07-09 07:36:30|17429.13|17429.13|17429.13|17429.13|17429.13|17429.13|17429.13|17429.13|0
1625816220000|2021-07-09 07:37:00|17433.1|17433.1|17433.1|17433.1|17433.1|17433.1|17433.1|17433.1|0
1625816250000|2021-07-09 07:37:30|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|0
1625816410000|2021-07-09 07:40:10|17448.96|17448.96|17448.96|17448.96|17448.96|17448.96|17448.96|17448.96|0
1625816470000|2021-07-09 07:41:10|17451.76|17451.76|17451.76|17451.76|17451.76|17451.76|17451.76|17451.76|0
1625816530000|2021-07-09 07:42:10|17450.36|17450.36|17450.36|17450.36|17450.36|17450.36|17450.36|17450.36|0
1625816700000|2021-07-09 07:45:00|17443.36|17443.36|17440.79|17440.79|17444.76|17444.76|17440.79|17440.79|0
1625816710000|2021-07-09 07:45:10|17443.59|17443.59|17443.59|17443.59|17443.59|17443.59|17443.59|17443.59|0
1625816730000|2021-07-09 07:45:30|17451.52|17451.52|17451.52|17451.52|17451.52|17451.52|17451.52|17451.52|0
1625816740000|2021-07-09 07:45:40|17447.56|17447.56|17447.56|17447.56|17447.56|17447.56|17447.56|17447.56|0
1625816760000|2021-07-09 07:46:00|17444.76|17444.76|17443.36|17443.36|17444.76|17444.76|17443.36|17443.36|0
1625816780000|2021-07-09 07:46:20|17444.76|17444.76|17444.76|17444.76|17444.76|17444.76|17444.76|17444.76|0
1625816840000|2021-07-09 07:47:20|17447.56|17447.56|17447.56|17447.56|17447.56|17447.56|17447.56|17447.56|0
1625816920000|2021-07-09 07:48:40|17435.66|17435.66|17434.26|17434.26|17435.66|17435.66|17434.26|17434.26|0
1625816980000|2021-07-09 07:49:40|17431.96|17431.96|17433.11|17433.11|17433.11|17433.11|17431.96|17431.96|0
1625817000000|2021-07-09 07:50:00|17428.91|17428.91|17428.91|17428.91|17428.91|17428.91|17428.91|17428.91|0
1625817010000|2021-07-09 07:50:10|17424.95|17424.95|17421.5|17421.5|17424.95|17424.95|17421.5|17421.5|0
1625817020000|2021-07-09 07:50:20|17418.7|17418.7|17418.7|17418.7|17418.7|17418.7|17418.7|17418.7|0
1625817040000|2021-07-09 07:50:40|17415.9|17415.9|17415.9|17415.9|17415.9|17415.9|17415.9|17415.9|0
1625817100000|2021-07-09 07:51:40|17413.1|17413.1|17413.1|17413.1|17413.1|17413.1|17413.1|17413.1|0
1625817160000|2021-07-09 07:52:40|17417.3|17417.3|17417.3|17417.3|17417.3|17417.3|17417.3|17417.3|0
1625817230000|2021-07-09 07:53:50|17418.7|17418.7|17418.7|17418.7|17418.7|17418.7|17418.7|17418.7|0
1625817260000|2021-07-09 07:54:20|17410.77|17410.77|17402.84|17402.84|17410.77|17410.77|17402.84|17402.84|0
1625817270000|2021-07-09 07:54:30|17406.81|17406.81|17406.81|17406.81|17406.81|17406.81|17406.81|17406.81|0
1625817280000|2021-07-09 07:54:40|17409.61|17409.61|17409.61|17409.61|17409.61|17409.61|17409.61|17409.61|0
1625817290000|2021-07-09 07:54:50|17405.64|17405.64|17409.61|17409.61|17409.61|17409.61|17405.64|17405.64|0
1625817300000|2021-07-09 07:55:00|17401.68|17401.68|17409.61|17409.61|17409.61|17409.61|17401.68|17401.68|0
1625817380000|2021-07-09 07:56:20|17406.81|17406.81|17406.81|17406.81|17406.81|17406.81|17406.81|17406.81|0
1625817390000|2021-07-09 07:56:30|17404.01|17404.01|17384.18|17384.18|17404.01|17404.01|17384.18|17384.18|0
1625817400000|2021-07-09 07:56:40|17382.78|17382.78|17382.78|17382.78|17382.78|17382.78|17382.78|17382.78|0
1625817420000|2021-07-09 07:57:00|17386.75|17386.75|17394.68|17394.68|17394.68|17394.68|17386.75|17386.75|0
1625817480000|2021-07-09 07:58:00|17390.71|17390.71|17390.71|17390.71|17390.71|17390.71|17390.71|17390.71|0
1625817530000|2021-07-09 07:58:50|17386.51|17386.51|17386.51|17386.51|17386.51|17386.51|17386.51|17386.51|0
1625817600000|2021-07-09 08:00:00|17390.48|17390.48|17398.64|17398.64|17398.64|17398.64|17390.48|17390.48|0
1625817680000|2021-07-09 08:01:20|17401.44|17401.44|17401.44|17401.44|17401.44|17401.44|17401.44|17401.44|0
1625817710000|2021-07-09 08:01:50|17398.64|17398.64|17398.64|17398.64|17398.64|17398.64|17398.64|17398.64|0
1625817850000|2021-07-09 08:04:10|17394.44|17394.44|17394.44|17394.44|17394.44|17394.44|17394.44|17394.44|0
1625817920000|2021-07-09 08:05:20|17405.64|17405.64|17413.57|17413.57|17413.57|17413.57|17405.64|17405.64|0
1625817980000|2021-07-09 08:06:20|17405.64|17405.64|17405.64|17405.64|17405.64|17405.64|17405.64|17405.64|0
1625818140000|2021-07-09 08:09:00|17401.68|17401.68|17401.68|17401.68|17401.68|17401.68|17401.68|17401.68|0
1625818170000|2021-07-09 08:09:30|17404.47|17404.47|17404.47|17404.47|17404.47|17404.47|17404.47|17404.47|0
1625818210000|2021-07-09 08:10:10|17407.27|17407.27|17407.27|17407.27|17407.27|17407.27|17407.27|17407.27|0
1625818220000|2021-07-09 08:10:20|17395.38|17395.38|17395.38|17395.38|17395.38|17395.38|17395.38|17395.38|0
1625818280000|2021-07-09 08:11:20|17399.34|17399.34|17399.34|17399.34|17399.34|17399.34|17399.34|17399.34|0
1625818290000|2021-07-09 08:11:30|17403.54|17403.54|17403.54|17403.54|17403.54|17403.54|17403.54|17403.54|0
1625818300000|2021-07-09 08:11:40|17402.14|17402.14|17404.44|17404.44|17404.44|17404.44|17402.14|17402.14|0
1625818400000|2021-07-09 08:13:20|17408.41|17408.41|17412.37|17412.37|17412.37|17412.37|17408.41|17408.41|0
1625818430000|2021-07-09 08:13:50|17416.57|17416.57|17416.57|17416.57|17416.57|17416.57|17416.57|17416.57|0
1625818440000|2021-07-09 08:14:00|17417.97|17417.97|17417.97|17417.97|17417.97|17417.97|17417.97|17417.97|0
1625818720000|2021-07-09 08:18:40|17415.17|17415.17|17415.17|17415.17|17415.17|17415.17|17415.17|17415.17|0
1625818730000|2021-07-09 08:18:50|17416.57|17416.57|17416.57|17416.57|17416.57|17416.57|17416.57|17416.57|0
1625818810000|2021-07-09 08:20:10|17419.37|17419.37|17419.37|17419.37|17419.37|17419.37|17419.37|17419.37|0
1625818830000|2021-07-09 08:20:30|17422.17|17422.17|17422.17|17422.17|17422.17|17422.17|17422.17|17422.17|0
1625818870000|2021-07-09 08:21:10|17420.77|17420.77|17420.77|17420.77|17420.77|17420.77|17420.77|17420.77|0
1625818920000|2021-07-09 08:22:00|17422.17|17422.17|17422.17|17422.17|17422.17|17422.17|17422.17|17422.17|0
1625819050000|2021-07-09 08:24:10|17420.77|17420.77|17420.77|17420.77|17420.77|17420.77|17420.77|17420.77|0
1625819110000|2021-07-09 08:25:10|17419.37|17419.37|17419.37|17419.37|17419.37|17419.37|17419.37|17419.37|0
1625819120000|2021-07-09 08:25:20|17420.77|17420.77|17420.77|17420.77|17420.77|17420.77|17420.77|17420.77|0
1625819140000|2021-07-09 08:25:40|17423.57|17423.57|17422.17|17422.17|17423.57|17423.57|17422.17|17422.17|0
1625819170000|2021-07-09 08:26:10|17419.37|17419.37|17419.37|17419.37|17419.37|17419.37|17419.37|17419.37|0
1625819180000|2021-07-09 08:26:20|17411.44|17411.44|17411.44|17411.44|17411.44|17411.44|17411.44|17411.44|0
1625819280000|2021-07-09 08:28:00|17415.4|17415.4|17415.4|17415.4|17415.4|17415.4|17415.4|17415.4|0
1625819400000|2021-07-09 08:30:00|17418.2|17418.2|17418.2|17418.2|17418.2|17418.2|17418.2|17418.2|0
1625819490000|2021-07-09 08:31:30|17419.6|17419.6|17419.6|17419.6|17419.6|17419.6|17419.6|17419.6|0
1625819500000|2021-07-09 08:31:40|17411.67|17411.67|17411.67|17411.67|17411.67|17411.67|17411.67|17411.67|0
1625819530000|2021-07-09 08:32:10|17403.74|17403.74|17399.78|17399.78|17403.74|17403.74|17399.78|17399.78|0
1625819580000|2021-07-09 08:33:00|17402.57|17402.57|17402.57|17402.57|17402.57|17402.57|17402.57|17402.57|0
1625819610000|2021-07-09 08:33:30|17403.97|17403.97|17403.97|17403.97|17403.97|17403.97|17403.97|17403.97|0
1625819640000|2021-07-09 08:34:00|17392.08|17392.08|17388.11|17388.11|17392.08|17392.08|17388.11|17388.11|0
1625819650000|2021-07-09 08:34:10|17393.71|17393.71|17393.71|17393.71|17393.71|17393.71|17393.71|17393.71|0
1625819670000|2021-07-09 08:34:30|17395.11|17395.11|17395.11|17395.11|17395.11|17395.11|17395.11|17395.11|0
1625819700000|2021-07-09 08:35:00|17399.08|17399.08|17399.08|17399.08|17399.08|17399.08|17399.08|17399.08|0
1625819720000|2021-07-09 08:35:20|17403.04|17403.04|17403.04|17403.04|17403.04|17403.04|17403.04|17403.04|0
1625819730000|2021-07-09 08:35:30|17401.64|17401.64|17401.64|17401.64|17401.64|17401.64|17401.64|17401.64|0
1625819770000|2021-07-09 08:36:10|17398.84|17398.84|17401.64|17401.64|17401.64|17401.64|17398.84|17398.84|0
1625819790000|2021-07-09 08:36:30|17397.44|17397.44|17396.04|17396.04|17397.44|17397.44|17396.04|17396.04|0
1625819800000|2021-07-09 08:36:40|17400.64|17400.64|17400.64|17400.64|17400.64|17400.64|17400.64|17400.64|0
1625819820000|2021-07-09 08:37:00|17404.84|17404.84|17404.84|17404.84|17404.84|17404.84|17404.84|17404.84|0
1625819880000|2021-07-09 08:38:00|17408.8|17408.8|17412.77|17412.77|17412.77|17412.77|17408.8|17408.8|0
1625819940000|2021-07-09 08:39:00|17409.97|17409.97|17409.97|17409.97|17409.97|17409.97|17409.97|17409.97|0
1625819970000|2021-07-09 08:39:30|17411.37|17411.37|17414.17|17414.17|17414.17|17414.17|17411.37|17411.37|0
1625819990000|2021-07-09 08:39:50|17418.13|17418.13|17418.13|17418.13|17418.13|17418.13|17418.13|17418.13|0
1625820000000|2021-07-09 08:40:00|17422.33|17422.33|17422.33|17422.33|17422.33|17422.33|17422.33|17422.33|0
1625820080000|2021-07-09 08:41:20|17420.03|17420.03|17420.03|17420.03|17420.03|17420.03|17420.03|17420.03|0
1625820130000|2021-07-09 08:42:10|17422.83|17422.83|17422.83|17422.83|17422.83|17422.83|17422.83|17422.83|0
1625820140000|2021-07-09 08:42:20|17424.23|17424.23|17422.83|17422.83|17424.23|17424.23|17422.83|17422.83|0
1625820150000|2021-07-09 08:42:30|17421.43|17421.43|17421.43|17421.43|17421.43|17421.43|17421.43|17421.43|0
1625820240000|2021-07-09 08:44:00|17424.23|17424.23|17421.93|17421.93|17424.23|17424.23|17421.93|17421.93|0
1625820320000|2021-07-09 08:45:20|17426.13|17426.13|17426.13|17426.13|17426.13|17426.13|17426.13|17426.13|0
1625820420000|2021-07-09 08:47:00|17434.06|17434.06|17434.06|17434.06|17434.06|17434.06|17434.06|17434.06|0
1625820440000|2021-07-09 08:47:20|17438.03|17438.03|17438.03|17438.03|17438.03|17438.03|17438.03|17438.03|0
1625820450000|2021-07-09 08:47:30|17434.06|17434.06|17434.06|17434.06|17434.06|17434.06|17434.06|17434.06|0
1625820460000|2021-07-09 08:47:40|17431.26|17431.26|17429.86|17429.86|17431.26|17431.26|17429.86|17429.86|0
1625820480000|2021-07-09 08:48:00|17425.9|17425.9|17421.93|17421.93|17425.9|17425.9|17421.93|17421.93|0
1625820510000|2021-07-09 08:48:30|17420.53|17420.53|17416.34|17416.34|17422.83|17422.83|17416.34|17416.34|0
1625820540000|2021-07-09 08:49:00|17415.19|17415.19|17415.19|17415.19|17415.19|17415.19|17415.19|17415.19|0
1625820580000|2021-07-09 08:49:40|17417.99|17417.99|17417.99|17417.99|17417.99|17417.99|17417.99|17417.99|0
1625820660000|2021-07-09 08:51:00|17422.18|17422.18|17422.18|17422.18|17422.18|17422.18|17422.18|17422.18|0
1625820690000|2021-07-09 08:51:30|17420.78|17420.78|17420.78|17420.78|17420.78|17420.78|17420.78|17420.78|0
1625820750000|2021-07-09 08:52:30|17419.64|17419.64|17422.43|17422.43|17422.43|17422.43|17419.64|17419.64|0
1625820760000|2021-07-09 08:52:40|17423.83|17423.83|17424.98|17424.98|17424.98|17424.98|17423.83|17423.83|0
1625820770000|2021-07-09 08:52:50|17428.95|17428.95|17428.95|17428.95|17428.95|17428.95|17428.95|17428.95|0
1625820860000|2021-07-09 08:54:20|17430.35|17430.35|17430.35|17430.35|17430.35|17430.35|17430.35|17430.35|0
1625820880000|2021-07-09 08:54:40|17427.55|17427.55|17427.55|17427.55|17427.55|17427.55|17427.55|17427.55|0
1625820900000|2021-07-09 08:55:00|17431.51|17431.51|17431.51|17431.51|17431.51|17431.51|17431.51|17431.51|0
1625820910000|2021-07-09 08:55:10|17430.36|17430.36|17430.36|17430.36|17430.36|17430.36|17430.36|17430.36|0
1625820950000|2021-07-09 08:55:50|17438.3|17438.3|17438.3|17438.3|17438.3|17438.3|17438.3|17438.3|0
1625821010000|2021-07-09 08:56:50|17436.9|17436.9|17436.9|17436.9|17436.9|17436.9|17436.9|17436.9|0
1625821040000|2021-07-09 08:57:20|17435.5|17435.5|17434.1|17434.1|17435.5|17435.5|17434.1|17434.1|0
1625821130000|2021-07-09 08:58:50|17436.9|17436.9|17434.33|17434.33|17436.9|17436.9|17432.93|17432.93|0
1625821170000|2021-07-09 08:59:30|17438.3|17438.3|17438.3|17438.3|17438.3|17438.3|17438.3|17438.3|0
1625821200000|2021-07-09 09:00:00|17439.69|17439.69|17441.09|17441.09|17441.09|17441.09|17439.69|17439.69|0
1625821240000|2021-07-09 09:00:40|17452.99|17452.99|17452.99|17452.99|17452.99|17452.99|17452.99|17452.99|0
1625821260000|2021-07-09 09:01:00|17454.14|17454.14|17451.84|17451.84|17454.14|17454.14|17451.84|17451.84|0
1625821300000|2021-07-09 09:01:40|17456.04|17456.04|17456.04|17456.04|17456.04|17456.04|17456.04|17456.04|0
1625821310000|2021-07-09 09:01:50|17460|17460|17460|17460|17460|17460|17460|17460|0
1625821390000|2021-07-09 09:03:10|17462.8|17462.8|17462.8|17462.8|17462.8|17462.8|17462.8|17462.8|0
1625821420000|2021-07-09 09:03:40|17466.77|17466.77|17466.77|17466.77|17466.77|17466.77|17466.77|17466.77|0
1625821440000|2021-07-09 09:04:00|17467.92|17467.92|17466.77|17466.77|17467.92|17467.92|17466.77|17466.77|0
1625821480000|2021-07-09 09:04:40|17474.7|17474.7|17474.7|17474.7|17474.7|17474.7|17474.7|17474.7|0
1625821500000|2021-07-09 09:05:00|17483.1|17483.1|17483.1|17483.1|17483.1|17483.1|17483.1|17483.1|0
1625821510000|2021-07-09 09:05:10|17484.5|17484.5|17484.5|17484.5|17484.5|17484.5|17484.5|17484.5|0
1625821560000|2021-07-09 09:06:00|17483.1|17483.1|17475.17|17475.17|17483.1|17483.1|17475.17|17475.17|0
1625821610000|2021-07-09 09:06:50|17471.2|17471.2|17471.2|17471.2|17471.2|17471.2|17471.2|17471.2|0
1625821630000|2021-07-09 09:07:10|17463.27|17463.27|17463.27|17463.27|17463.27|17463.27|17463.27|17463.27|0
1625821650000|2021-07-09 09:07:30|17461.87|17461.87|17461.87|17461.87|17461.87|17461.87|17461.87|17461.87|0
1625821730000|2021-07-09 09:08:50|17460.47|17460.47|17457.67|17457.67|17460.47|17460.47|17457.67|17457.67|0
1625821800000|2021-07-09 09:10:00|17461.64|17461.64|17461.64|17461.64|17461.64|17461.64|17461.64|17461.64|0
1625821810000|2021-07-09 09:10:10|17462.79|17462.79|17462.79|17462.79|17462.79|17462.79|17462.79|17462.79|0
1625821820000|2021-07-09 09:10:20|17459.99|17459.99|17462.79|17462.79|17462.79|17462.79|17459.99|17459.99|0
1625821840000|2021-07-09 09:10:40|17466.75|17466.75|17466.75|17466.75|17466.75|17466.75|17466.75|17466.75|0
1625821860000|2021-07-09 09:11:00|17469.55|17469.55|17469.55|17469.55|17469.55|17469.55|17469.55|17469.55|0
1625821870000|2021-07-09 09:11:10|17468.15|17468.15|17468.15|17468.15|17468.15|17468.15|17468.15|17468.15|0
1625821880000|2021-07-09 09:11:20|17472.12|17472.12|17476.08|17476.08|17476.08|17476.08|17472.12|17472.12|0
1625821910000|2021-07-09 09:11:50|17485.16|17485.16|17485.16|17485.16|17485.16|17485.16|17485.16|17485.16|0
1625821920000|2021-07-09 09:12:00|17486.56|17486.56|17486.56|17486.56|17486.56|17486.56|17486.56|17486.56|0
1625821930000|2021-07-09 09:12:10|17485.16|17485.16|17485.16|17485.16|17485.16|17485.16|17485.16|17485.16|0
1625821940000|2021-07-09 09:12:20|17481.2|17481.2|17481.2|17481.2|17481.2|17481.2|17481.2|17481.2|0
1625821950000|2021-07-09 09:12:30|17477.23|17477.23|17475.83|17475.83|17477.23|17477.23|17475.83|17475.83|0
1625822030000|2021-07-09 09:13:50|17481.43|17481.43|17481.43|17481.43|17481.43|17481.43|17481.43|17481.43|0
1625822040000|2021-07-09 09:14:00|17483.73|17483.73|17483.98|17483.98|17483.98|17483.98|17481.43|17481.43|0
1625822050000|2021-07-09 09:14:10|17491.91|17491.91|17483.96|17483.96|17495.86|17495.86|17483.96|17483.96|0
1625822060000|2021-07-09 09:14:20|17482.81|17482.81|17482.81|17482.81|17482.81|17482.81|17482.81|17482.81|0
1625822070000|2021-07-09 09:14:30|17490.74|17490.74|17489.34|17489.34|17490.74|17490.74|17489.34|17489.34|0
1625822080000|2021-07-09 09:14:40|17488.19|17488.19|17484.23|17484.23|17488.19|17488.19|17484.23|17484.23|0
1625822100000|2021-07-09 09:15:00|17488.19|17488.19|17490.99|17490.99|17490.99|17490.99|17488.19|17488.19|0
1625822110000|2021-07-09 09:15:10|17492.14|17492.14|17490.99|17490.99|17492.14|17492.14|17490.99|17490.99|0
1625822120000|2021-07-09 09:15:20|17489.59|17489.59|17493.79|17493.79|17493.79|17493.79|17489.59|17489.59|0
1625822130000|2021-07-09 09:15:30|17501.72|17501.72|17501.72|17501.72|17501.72|17501.72|17501.72|17501.72|0
1625822140000|2021-07-09 09:15:40|17497.76|17497.76|17500.56|17500.56|17500.56|17500.56|17497.76|17497.76|0
1625822170000|2021-07-09 09:16:10|17499.41|17499.41|17499.41|17499.41|17499.41|17499.41|17499.41|17499.41|0
1625822230000|2021-07-09 09:17:10|17502.21|17502.21|17502.21|17502.21|17502.21|17502.21|17502.21|17502.21|0
1625822250000|2021-07-09 09:17:30|17506.17|17506.17|17510.14|17510.14|17510.14|17510.14|17506.17|17506.17|0
1625822270000|2021-07-09 09:17:50|17515.73|17515.73|17515.73|17515.73|17515.73|17515.73|17515.73|17515.73|0
1625822310000|2021-07-09 09:18:30|17514.33|17514.33|17518.53|17518.53|17518.53|17518.53|17514.33|17514.33|0
1625822320000|2021-07-09 09:18:40|17517.13|17517.13|17517.13|17517.13|17517.13|17517.13|17517.13|17517.13|0
1625822370000|2021-07-09 09:19:30|17525.06|17525.06|17525.06|17525.06|17525.06|17525.06|17525.06|17525.06|0
1625822420000|2021-07-09 09:20:20|17526.21|17526.21|17526.21|17526.21|17528.51|17528.51|17526.21|17526.21|0
1625822430000|2021-07-09 09:20:30|17531.81|17531.81|17531.81|17531.81|17531.81|17531.81|17531.81|17531.81|0
1625822440000|2021-07-09 09:20:40|17534.11|17534.11|17530.16|17530.16|17534.11|17534.11|17530.16|17530.16|0
1625822450000|2021-07-09 09:20:50|17534.36|17534.36|17534.36|17534.36|17534.36|17534.36|17534.36|17534.36|0
1625822460000|2021-07-09 09:21:00|17535.51|17535.51|17535.76|17535.76|17535.76|17535.76|17534.36|17534.36|0
1625822470000|2021-07-09 09:21:10|17537.16|17537.16|17537.16|17537.16|17537.16|17537.16|17537.16|17537.16|0
1625822530000|2021-07-09 09:22:10|17539.96|17539.96|17542.76|17542.76|17542.76|17542.76|17539.96|17539.96|0
1625822550000|2021-07-09 09:22:30|17546.72|17546.72|17546.72|17546.72|17546.72|17546.72|17546.72|17546.72|0
1625822580000|2021-07-09 09:23:00|17554.65|17554.65|17551.85|17551.85|17554.65|17554.65|17550.45|17550.45|0
1625822590000|2021-07-09 09:23:10|17550.45|17550.45|17553.25|17553.25|17553.25|17553.25|17549.05|17549.05|0
1625822670000|2021-07-09 09:24:30|17554.65|17554.65|17557.45|17557.45|17557.45|17557.45|17554.65|17554.65|0
1625822690000|2021-07-09 09:24:50|17558.85|17558.85|17560.25|17560.25|17560.25|17560.25|17558.85|17558.85|0
1625822700000|2021-07-09 09:25:00|17558.85|17558.85|17558.85|17558.85|17558.85|17558.85|17558.85|17558.85|0
1625822710000|2021-07-09 09:25:10|17562.82|17562.82|17562.82|17562.82|17562.82|17562.82|17562.82|17562.82|0
1625822770000|2021-07-09 09:26:10|17557.45|17557.45|17558.85|17558.85|17558.85|17558.85|17557.45|17557.45|0
1625822780000|2021-07-09 09:26:20|17557.7|17557.7|17557.7|17557.7|17558.85|17558.85|17557.7|17557.7|0
1625822790000|2021-07-09 09:26:30|17559.1|17559.1|17558.85|17558.85|17560.25|17560.25|17558.85|17558.85|0
1625822800000|2021-07-09 09:26:40|17554.89|17554.89|17554.89|17554.89|17554.89|17554.89|17554.89|17554.89|0
1625822820000|2021-07-09 09:27:00|17557.68|17557.68|17557.68|17557.68|17557.68|17557.68|17557.68|17557.68|0
1625822830000|2021-07-09 09:27:10|17553.72|17553.72|17556.52|17556.52|17556.52|17556.52|17553.72|17553.72|0
1625822850000|2021-07-09 09:27:30|17553.72|17553.72|17553.72|17553.72|17553.72|17553.72|17553.72|17553.72|0
1625822860000|2021-07-09 09:27:40|17555.12|17555.12|17555.12|17555.12|17555.12|17555.12|17555.12|17555.12|0
1625822890000|2021-07-09 09:28:10|17550.92|17550.92|17549.52|17549.52|17550.92|17550.92|17549.52|17549.52|0
1625822900000|2021-07-09 09:28:20|17550.92|17550.92|17553.97|17553.97|17553.97|17553.97|17549.77|17549.77|0
1625822910000|2021-07-09 09:28:30|17555.12|17555.12|17559.32|17559.32|17559.32|17559.32|17555.12|17555.12|0
1625822940000|2021-07-09 09:29:00|17555.12|17555.12|17553.97|17553.97|17555.12|17555.12|17553.97|17553.97|0
1625822950000|2021-07-09 09:29:10|17556.77|17556.77|17553.97|17553.97|17556.77|17556.77|17553.97|17553.97|0
1625823020000|2021-07-09 09:30:20|17548.37|17548.37|17545.57|17545.57|17548.37|17548.37|17543.02|17543.02|0
1625823120000|2021-07-09 09:32:00|17548.37|17548.37|17548.37|17548.37|17548.37|17548.37|17548.37|17548.37|0
1625823170000|2021-07-09 09:32:50|17544.17|17544.17|17541.62|17541.62|17544.17|17544.17|17541.62|17541.62|0
1625823210000|2021-07-09 09:33:30|17543.02|17543.02|17543.02|17543.02|17543.02|17543.02|17543.02|17543.02|0
1625823220000|2021-07-09 09:33:40|17540.23|17540.23|17532.29|17532.29|17540.23|17540.23|17532.29|17532.29|0
1625823240000|2021-07-09 09:34:00|17530.9|17530.9|17529.5|17529.5|17530.9|17530.9|17529.5|17529.5|0
1625823280000|2021-07-09 09:34:40|17528.1|17528.1|17528.1|17528.1|17528.1|17528.1|17528.1|17528.1|0
1625823340000|2021-07-09 09:35:40|17525.3|17525.3|17519.7|17519.7|17525.3|17525.3|17519.7|17519.7|0
1625823410000|2021-07-09 09:36:50|17516.9|17516.9|17519.7|17519.7|17519.7|17519.7|17516.9|17516.9|0
1625823450000|2021-07-09 09:37:30|17516.9|17516.9|17516.9|17516.9|17516.9|17516.9|17516.9|17516.9|0
1625823470000|2021-07-09 09:37:50|17519.7|17519.7|17521.1|17521.1|17521.1|17521.1|17519.7|17519.7|0
1625823540000|2021-07-09 09:39:00|17525.06|17525.06|17523.66|17523.66|17525.06|17525.06|17523.66|17523.66|0
1625823560000|2021-07-09 09:39:20|17522.26|17522.26|17522.26|17522.26|17522.26|17522.26|17522.26|17522.26|0
1625823580000|2021-07-09 09:39:40|17520.87|17520.87|17520.87|17520.87|17520.87|17520.87|17520.87|17520.87|0
1625823600000|2021-07-09 09:40:00|17528.8|17528.8|17528.8|17528.8|17528.8|17528.8|17528.8|17528.8|0
1625823760000|2021-07-09 09:42:40|17524.83|17524.83|17524.83|17524.83|17524.83|17524.83|17524.83|17524.83|0
1625823830000|2021-07-09 09:43:50|17527.63|17527.63|17524.83|17524.83|17527.63|17527.63|17524.83|17524.83|0
1625823840000|2021-07-09 09:44:00|17523.43|17523.43|17511.54|17511.54|17523.43|17523.43|17511.54|17511.54|0
1625823960000|2021-07-09 09:46:00|17514.33|17514.33|17518.3|17518.3|17518.3|17518.3|17514.33|17514.33|0
1625824000000|2021-07-09 09:46:40|17515.5|17515.5|17515.5|17515.5|17515.5|17515.5|17515.5|17515.5|0
1625824060000|2021-07-09 09:47:40|17519.47|17519.47|17519.47|17519.47|17519.47|17519.47|17519.47|17519.47|0
1625824120000|2021-07-09 09:48:40|17523.43|17523.43|17523.43|17523.43|17523.43|17523.43|17523.43|17523.43|0
1625824190000|2021-07-09 09:49:50|17515.5|17515.5|17515.5|17515.5|17515.5|17515.5|17515.5|17515.5|0
1625824380000|2021-07-09 09:53:00|17511.54|17511.54|17511.54|17511.54|17511.54|17511.54|17511.54|17511.54|0
1625824540000|2021-07-09 09:55:40|17512.94|17512.94|17512.94|17512.94|17512.94|17512.94|17512.94|17512.94|0
1625824550000|2021-07-09 09:55:50|17511.54|17511.54|17511.54|17511.54|17511.54|17511.54|17511.54|17511.54|0
1625824560000|2021-07-09 09:56:00|17508.74|17508.74|17507.34|17507.34|17508.74|17508.74|17507.34|17507.34|0
1625824570000|2021-07-09 09:56:10|17508.74|17508.74|17507.59|17507.59|17508.74|17508.74|17507.59|17507.59|0
1625824580000|2021-07-09 09:56:20|17503.62|17503.62|17502.47|17502.47|17503.62|17503.62|17502.47|17502.47|0
1625824680000|2021-07-09 09:58:00|17498.27|17498.27|17498.27|17498.27|17498.27|17498.27|17498.27|17498.27|0
1625824710000|2021-07-09 09:58:30|17496.87|17496.87|17496.87|17496.87|17496.87|17496.87|17496.87|17496.87|0
1625824720000|2021-07-09 09:58:40|17498.27|17498.27|17498.27|17498.27|17498.27|17498.27|17498.27|17498.27|0
1625824810000|2021-07-09 10:00:10|17496.87|17496.87|17496.87|17496.87|17496.87|17496.87|17496.87|17496.87|0
1625824830000|2021-07-09 10:00:30|17498.27|17498.27|17498.27|17498.27|17498.27|17498.27|17498.27|17498.27|0
1625824850000|2021-07-09 10:00:50|17499.67|17499.67|17499.67|17499.67|17499.67|17499.67|17499.67|17499.67|0
1625824880000|2021-07-09 10:01:20|17498.27|17498.27|17492.91|17492.91|17498.27|17498.27|17492.91|17492.91|0
1625824910000|2021-07-09 10:01:50|17495.71|17495.71|17495.71|17495.71|17495.71|17495.71|17495.71|17495.71|0
1625824930000|2021-07-09 10:02:10|17499.67|17499.67|17499.67|17499.67|17499.67|17499.67|17499.67|17499.67|0
1625824940000|2021-07-09 10:02:20|17495.71|17495.71|17495.71|17495.71|17495.71|17495.71|17495.71|17495.71|0
1625824970000|2021-07-09 10:02:50|17492.91|17492.91|17487.54|17487.54|17492.91|17492.91|17487.54|17487.54|0
1625825040000|2021-07-09 10:04:00|17484.75|17484.75|17484.75|17484.75|17484.75|17484.75|17484.75|17484.75|0
1625825050000|2021-07-09 10:04:10|17480.78|17480.78|17480.78|17480.78|17480.78|17480.78|17480.78|17480.78|0
1625825060000|2021-07-09 10:04:20|17482.18|17482.18|17482.18|17482.18|17482.18|17482.18|17482.18|17482.18|0
1625825090000|2021-07-09 10:04:50|17486.15|17486.15|17486.15|17486.15|17486.15|17486.15|17486.15|17486.15|0
1625825100000|2021-07-09 10:05:00|17487.29|17487.29|17487.29|17487.29|17487.29|17487.29|17487.29|17487.29|0
1625825140000|2021-07-09 10:05:40|17484.5|17484.5|17481.7|17481.7|17484.5|17484.5|17481.7|17481.7|0
1625825150000|2021-07-09 10:05:50|17483.1|17483.1|17483.1|17483.1|17483.1|17483.1|17483.1|17483.1|0
1625825220000|2021-07-09 10:07:00|17488.69|17488.69|17488.69|17488.69|17488.69|17488.69|17488.69|17488.69|0
1625825250000|2021-07-09 10:07:30|17496.62|17496.62|17496.62|17496.62|17496.62|17496.62|17496.62|17496.62|0
1625825450000|2021-07-09 10:10:50|17498.02|17498.02|17498.02|17498.02|17498.02|17498.02|17498.02|17498.02|0
1625825460000|2021-07-09 10:11:00|17494.06|17494.06|17487.29|17487.29|17494.06|17494.06|17487.29|17487.29|0
1625825490000|2021-07-09 10:11:30|17488.69|17488.69|17488.69|17488.69|17488.69|17488.69|17488.69|17488.69|0
1625825550000|2021-07-09 10:12:30|17484.73|17484.73|17484.73|17484.73|17484.73|17484.73|17484.73|17484.73|0
1625825560000|2021-07-09 10:12:40|17481.93|17481.93|17481.93|17481.93|17481.93|17481.93|17481.93|17481.93|0
1625825570000|2021-07-09 10:12:50|17479.13|17479.13|17479.13|17479.13|17479.13|17479.13|17479.13|17479.13|0
1625825580000|2021-07-09 10:13:00|17481.93|17481.93|17483.33|17483.33|17483.33|17483.33|17481.93|17481.93|0
1625825590000|2021-07-09 10:13:10|17491.26|17491.26|17495.46|17495.46|17495.46|17495.46|17491.26|17491.26|0
1625825630000|2021-07-09 10:13:50|17499.42|17499.42|17503.39|17503.39|17503.39|17503.39|17499.42|17499.42|0
1625825640000|2021-07-09 10:14:00|17504.79|17504.79|17504.79|17504.79|17504.79|17504.79|17504.79|17504.79|0
1625825680000|2021-07-09 10:14:40|17501.99|17501.99|17501.99|17501.99|17501.99|17501.99|17501.99|17501.99|0
1625825770000|2021-07-09 10:16:10|17500.59|17500.59|17500.59|17500.59|17500.59|17500.59|17500.59|17500.59|0
1625825910000|2021-07-09 10:18:30|17501.99|17501.99|17501.99|17501.99|17501.99|17501.99|17501.99|17501.99|0
1625825930000|2021-07-09 10:18:50|17505.95|17505.95|17505.95|17505.95|17505.95|17505.95|17505.95|17505.95|0
1625825940000|2021-07-09 10:19:00|17507.1|17507.1|17507.1|17507.1|17507.1|17507.1|17507.1|17507.1|0
1625825950000|2021-07-09 10:19:10|17516.67|17516.67|17515.27|17515.27|17516.67|17516.67|17515.27|17515.27|0
1625825960000|2021-07-09 10:19:20|17516.67|17516.67|17516.67|17516.67|17516.67|17516.67|17516.67|17516.67|0
1625826060000|2021-07-09 10:21:00|17518.07|17518.07|17518.07|17518.07|17518.07|17518.07|17518.07|17518.07|0
1625826100000|2021-07-09 10:21:40|17515.27|17515.27|17515.27|17515.27|17515.27|17515.27|17515.27|17515.27|0
1625826120000|2021-07-09 10:22:00|17519.23|17519.23|17519.23|17519.23|17519.23|17519.23|17519.23|17519.23|0
1625826150000|2021-07-09 10:22:30|17520.63|17520.63|17520.63|17520.63|17520.63|17520.63|17520.63|17520.63|0
1625826220000|2021-07-09 10:23:40|17524.6|17524.6|17524.6|17524.6|17524.6|17524.6|17524.6|17524.6|0
1625826230000|2021-07-09 10:23:50|17523.45|17523.45|17523.45|17523.45|17523.45|17523.45|17523.45|17523.45|0
1625826240000|2021-07-09 10:24:00|17522.05|17522.05|17522.05|17522.05|17522.05|17522.05|17522.05|17522.05|0
1625826330000|2021-07-09 10:25:30|17520.65|17520.65|17522.05|17522.05|17522.05|17522.05|17520.65|17520.65|0
1625826420000|2021-07-09 10:27:00|17518.08|17518.08|17518.08|17518.08|17518.08|17518.08|17518.08|17518.08|0
1625826500000|2021-07-09 10:28:20|17515.28|17515.28|17515.28|17515.28|17515.28|17515.28|17515.28|17515.28|0
1625826570000|2021-07-09 10:29:30|17513.89|17513.89|17513.89|17513.89|17513.89|17513.89|17513.89|17513.89|0
1625826590000|2021-07-09 10:29:50|17509.92|17509.92|17508.52|17508.52|17509.92|17509.92|17508.52|17508.52|0
1625826650000|2021-07-09 10:30:50|17516.45|17516.45|17516.45|17516.45|17516.45|17516.45|17516.45|17516.45|0
1625826680000|2021-07-09 10:31:20|17519.25|17519.25|17517.85|17517.85|17519.25|17519.25|17517.85|17517.85|0
1625826720000|2021-07-09 10:32:00|17516.45|17516.45|17516.45|17516.45|17516.45|17516.45|17516.45|17516.45|0
1625826760000|2021-07-09 10:32:40|17517.85|17517.85|17519.25|17519.25|17519.25|17519.25|17517.85|17517.85|0
1625826780000|2021-07-09 10:33:00|17517.85|17517.85|17516.45|17516.45|17517.85|17517.85|17516.45|17516.45|0
1625826880000|2021-07-09 10:34:40|17515.05|17515.05|17513.65|17513.65|17515.05|17515.05|17513.65|17513.65|0
1625826900000|2021-07-09 10:35:00|17517.62|17517.62|17517.62|17517.62|17517.62|17517.62|17517.62|17517.62|0
1625826950000|2021-07-09 10:35:50|17521.58|17521.58|17521.58|17521.58|17521.58|17521.58|17521.58|17521.58|0
1625827020000|2021-07-09 10:37:00|17522.98|17522.98|17522.98|17522.98|17522.98|17522.98|17522.98|17522.98|0
1625827060000|2021-07-09 10:37:40|17521.58|17521.58|17521.58|17521.58|17521.58|17521.58|17521.58|17521.58|0
1625827160000|2021-07-09 10:39:20|17518.78|17518.78|17518.78|17518.78|17518.78|17518.78|17518.78|17518.78|0
1625827400000|2021-07-09 10:43:20|17515.98|17515.98|17515.98|17515.98|17515.98|17515.98|17515.98|17515.98|0
1625827440000|2021-07-09 10:44:00|17512.02|17512.02|17512.02|17512.02|17512.02|17512.02|17512.02|17512.02|0
1625827510000|2021-07-09 10:45:10|17510.62|17510.62|17510.62|17510.62|17510.62|17510.62|17510.62|17510.62|0
1625827560000|2021-07-09 10:46:00|17509.47|17509.47|17510.87|17510.87|17510.87|17510.87|17509.47|17509.47|0
1625827570000|2021-07-09 10:46:10|17509.72|17509.72|17508.57|17508.57|17509.72|17509.72|17508.57|17508.57|0
1625827590000|2021-07-09 10:46:30|17510.87|17510.87|17510.87|17510.87|17510.87|17510.87|17509.72|17509.72|0
1625827600000|2021-07-09 10:46:40|17509.72|17509.72|17508.57|17508.57|17509.72|17509.72|17508.57|17508.57|0
1625827610000|2021-07-09 10:46:50|17507.42|17507.42|17507.42|17507.42|17507.42|17507.42|17507.42|17507.42|0
1625827620000|2021-07-09 10:47:00|17506.27|17506.27|17506.27|17506.27|17506.27|17506.27|17506.27|17506.27|0
1625827630000|2021-07-09 10:47:10|17510.24|17510.24|17510.24|17510.24|17510.24|17510.24|17510.24|17510.24|0
1625827640000|2021-07-09 10:47:20|17507.44|17507.44|17507.44|17507.44|17507.44|17507.44|17507.44|17507.44|0
1625827660000|2021-07-09 10:47:40|17506.29|17506.29|17509.11|17509.11|17509.11|17509.11|17505.14|17505.14|0
1625827680000|2021-07-09 10:48:00|17507.96|17507.96|17509.11|17509.11|17509.11|17509.11|17507.96|17507.96|0
1625827690000|2021-07-09 10:48:10|17507.96|17507.96|17507.96|17507.96|17507.96|17507.96|17507.96|17507.96|0
1625827700000|2021-07-09 10:48:20|17506.81|17506.81|17505.41|17505.41|17506.81|17506.81|17505.41|17505.41|0
1625827720000|2021-07-09 10:48:40|17504.26|17504.26|17505.66|17505.66|17505.66|17505.66|17504.26|17504.26|0
1625827740000|2021-07-09 10:49:00|17509.62|17509.62|17517.55|17517.55|17517.55|17517.55|17509.62|17509.62|0
1625827750000|2021-07-09 10:49:10|17519.85|17519.85|17522.15|17522.15|17522.15|17522.15|17519.85|17519.85|0
1625827760000|2021-07-09 10:49:20|17521|17521|17519.85|17519.85|17521|17521|17519.85|17519.85|0
1625827780000|2021-07-09 10:49:40|17521|17521|17521|17521|17521|17521|17521|17521|0
1625827820000|2021-07-09 10:50:20|17522.15|17522.15|17516.8|17516.8|17522.15|17522.15|17516.8|17516.8|0
1625827860000|2021-07-09 10:51:00|17508.87|17508.87|17508.87|17508.87|17508.87|17508.87|17508.87|17508.87|0
1625827960000|2021-07-09 10:52:40|17506.07|17506.07|17506.07|17506.07|17506.07|17506.07|17506.07|17506.07|0
1625828040000|2021-07-09 10:54:00|17498.14|17498.14|17494.18|17494.18|17498.14|17498.14|17494.18|17494.18|0
1625828100000|2021-07-09 10:55:00|17489.98|17489.98|17489.98|17489.98|17489.98|17489.98|17489.98|17489.98|0
1625828190000|2021-07-09 10:56:30|17487.18|17487.18|17487.18|17487.18|17487.18|17487.18|17487.18|17487.18|0
1625828200000|2021-07-09 10:56:40|17483.22|17483.22|17483.22|17483.22|17483.22|17483.22|17483.22|17483.22|0
1625828210000|2021-07-09 10:56:50|17479.25|17479.25|17479.25|17479.25|17479.25|17479.25|17479.25|17479.25|0
1625828340000|2021-07-09 10:59:00|17480.4|17480.4|17476.43|17476.43|17480.4|17480.4|17476.43|17476.43|0
1625828360000|2021-07-09 10:59:20|17477.83|17477.83|17477.83|17477.83|17477.83|17477.83|17477.83|17477.83|0
1625828370000|2021-07-09 10:59:30|17482.03|17482.03|17482.03|17482.03|17482.03|17482.03|17482.03|17482.03|0
1625828380000|2021-07-09 10:59:40|17483.18|17483.18|17483.18|17483.18|17483.18|17483.18|17483.18|17483.18|0
1625828390000|2021-07-09 10:59:50|17487.15|17487.15|17487.15|17487.15|17487.15|17487.15|17487.15|17487.15|0
1625828410000|2021-07-09 11:00:10|17488.3|17488.3|17488.3|17488.3|17488.3|17488.3|17488.3|17488.3|0
1625828420000|2021-07-09 11:00:20|17491.09|17491.09|17491.09|17491.09|17491.09|17491.09|17491.09|17491.09|0
1625828450000|2021-07-09 11:00:50|17489.95|17489.95|17489.95|17489.95|17489.95|17489.95|17489.95|17489.95|0
1625828460000|2021-07-09 11:01:00|17491.09|17491.09|17491.09|17491.09|17491.09|17491.09|17491.09|17491.09|0
1625828470000|2021-07-09 11:01:10|17495.29|17495.29|17494.14|17494.14|17495.29|17495.29|17494.14|17494.14|0
1625828550000|2021-07-09 11:02:30|17492.99|17492.99|17492.99|17492.99|17492.99|17492.99|17492.99|17492.99|0
1625828570000|2021-07-09 11:02:50|17491.85|17491.85|17491.85|17491.85|17491.85|17491.85|17491.85|17491.85|0
1625828580000|2021-07-09 11:03:00|17495.81|17495.81|17495.81|17495.81|17495.81|17495.81|17495.81|17495.81|0
1625828660000|2021-07-09 11:04:20|17494.41|17494.41|17494.41|17494.41|17494.41|17494.41|17494.41|17494.41|0
1625828730000|2021-07-09 11:05:30|17495.56|17495.56|17494.41|17494.41|17495.56|17495.56|17494.41|17494.41|0
1625828760000|2021-07-09 11:06:00|17486.48|17486.48|17482.52|17482.52|17486.48|17486.48|17482.52|17482.52|0
1625828790000|2021-07-09 11:06:30|17481.37|17481.37|17481.37|17481.37|17481.37|17481.37|17481.37|17481.37|0
1625828800000|2021-07-09 11:06:40|17482.77|17482.77|17482.77|17482.77|17482.77|17482.77|17482.77|17482.77|0
1625828830000|2021-07-09 11:07:10|17486.73|17486.73|17487.88|17487.88|17487.88|17487.88|17486.73|17486.73|0
1625828900000|2021-07-09 11:08:20|17490.18|17490.18|17491.33|17491.33|17491.33|17491.33|17490.18|17490.18|0
1625828910000|2021-07-09 11:08:30|17493.63|17493.63|17492.48|17492.48|17493.63|17493.63|17492.48|17492.48|0
1625828920000|2021-07-09 11:08:40|17493.63|17493.63|17491.33|17491.33|17493.63|17493.63|17491.33|17491.33|0
1625828940000|2021-07-09 11:09:00|17495.29|17495.29|17494.14|17494.14|17495.29|17495.29|17494.14|17494.14|0
1625828950000|2021-07-09 11:09:10|17492.99|17492.99|17492.99|17492.99|17492.99|17492.99|17492.99|17492.99|0
1625828970000|2021-07-09 11:09:30|17494.14|17494.14|17494.14|17494.14|17494.14|17494.14|17494.14|17494.14|0
1625828990000|2021-07-09 11:09:50|17492.99|17492.99|17492.99|17492.99|17492.99|17492.99|17492.99|17492.99|0
1625829010000|2021-07-09 11:10:10|17491.6|17491.6|17491.6|17491.6|17491.6|17491.6|17491.6|17491.6|0
1625829030000|2021-07-09 11:10:30|17492.74|17492.74|17492.74|17492.74|17492.74|17492.74|17492.74|17492.74|0
1625829080000|2021-07-09 11:11:20|17494.14|17494.14|17494.14|17494.14|17494.14|17494.14|17494.14|17494.14|0
1625829100000|2021-07-09 11:11:40|17491.34|17491.34|17492.49|17492.49|17492.49|17492.49|17491.34|17491.34|0
1625829120000|2021-07-09 11:12:00|17495.94|17495.94|17495.94|17495.94|17495.94|17495.94|17495.94|17495.94|0
1625829150000|2021-07-09 11:12:30|17497.09|17497.09|17498.49|17498.49|17498.49|17498.49|17497.09|17497.09|0
1625829170000|2021-07-09 11:12:50|17499.64|17499.64|17499.64|17499.64|17499.64|17499.64|17499.64|17499.64|0
1625829230000|2021-07-09 11:13:50|17498.49|17498.49|17498.49|17498.49|17498.49|17498.49|17498.49|17498.49|0
1625829260000|2021-07-09 11:14:20|17497.09|17497.09|17497.09|17497.09|17497.09|17497.09|17497.09|17497.09|0
1625829280000|2021-07-09 11:14:40|17495.69|17495.69|17495.69|17495.69|17495.69|17495.69|17495.69|17495.69|0
1625829290000|2021-07-09 11:14:50|17497.99|17497.99|17497.99|17497.99|17497.99|17497.99|17497.99|17497.99|0
1625829350000|2021-07-09 11:15:50|17499.39|17499.39|17499.39|17499.39|17499.39|17499.39|17499.39|17499.39|0
1625829360000|2021-07-09 11:16:00|17503.35|17503.35|17503.35|17503.35|17503.35|17503.35|17503.35|17503.35|0
1625829390000|2021-07-09 11:16:30|17499.39|17499.39|17499.39|17499.39|17499.39|17499.39|17499.39|17499.39|0
1625829410000|2021-07-09 11:16:50|17503.99|17503.99|17503.99|17503.99|17503.99|17503.99|17503.99|17503.99|0
1625829460000|2021-07-09 11:17:40|17505.39|17505.39|17505.39|17505.39|17505.39|17505.39|17505.39|17505.39|0
1625829530000|2021-07-09 11:18:50|17497.46|17497.46|17497.46|17497.46|17497.46|17497.46|17497.46|17497.46|0
1625829540000|2021-07-09 11:19:00|17501.42|17501.42|17501.42|17501.42|17501.42|17501.42|17501.42|17501.42|0
1625829560000|2021-07-09 11:19:20|17500.27|17500.27|17500.27|17500.27|17500.27|17500.27|17500.27|17500.27|0
1625829580000|2021-07-09 11:19:40|17496.82|17496.82|17496.82|17496.82|17496.82|17496.82|17496.82|17496.82|0
1625829640000|2021-07-09 11:20:40|17495.42|17495.42|17494.02|17494.02|17495.42|17495.42|17494.02|17494.02|0
1625829790000|2021-07-09 11:23:10|17496.82|17496.82|17496.82|17496.82|17496.82|17496.82|17496.82|17496.82|0
1625829890000|2021-07-09 11:24:50|17500.79|17500.79|17500.79|17500.79|17500.79|17500.79|17500.79|17500.79|0
1625829930000|2021-07-09 11:25:30|17497.99|17497.99|17499.39|17499.39|17499.39|17499.39|17497.99|17497.99|0
1625829940000|2021-07-09 11:25:40|17498.24|17498.24|17498.24|17498.24|17498.24|17498.24|17498.24|17498.24|0
1625829950000|2021-07-09 11:25:50|17497.09|17497.09|17497.09|17497.09|17497.09|17497.09|17497.09|17497.09|0
1625829990000|2021-07-09 11:26:30|17498.24|17498.24|17498.24|17498.24|17498.24|17498.24|17498.24|17498.24|0
1625830030000|2021-07-09 11:27:10|17495.44|17495.44|17495.44|17495.44|17495.44|17495.44|17495.44|17495.44|0
1625830060000|2021-07-09 11:27:40|17494.29|17494.29|17495.69|17495.69|17495.69|17495.69|17494.29|17494.29|0
1625830080000|2021-07-09 11:28:00|17499.66|17499.66|17499.66|17499.66|17499.66|17499.66|17499.66|17499.66|0
1625830140000|2021-07-09 11:29:00|17495.69|17495.69|17495.69|17495.69|17495.69|17495.69|17495.69|17495.69|0
1625830190000|2021-07-09 11:29:50|17496.84|17496.84|17496.84|17496.84|17496.84|17496.84|17496.84|17496.84|0
1625830200000|2021-07-09 11:30:00|17497.99|17497.99|17497.99|17497.99|17497.99|17497.99|17497.99|17497.99|0
1625830240000|2021-07-09 11:30:40|17495.69|17495.69|17496.84|17496.84|17496.84|17496.84|17494.54|17494.54|0
1625830330000|2021-07-09 11:32:10|17492.88|17492.88|17491.49|17491.49|17492.88|17492.88|17483.56|17483.56|0
1625830340000|2021-07-09 11:32:20|17492.89|17492.89|17494.29|17494.29|17495.69|17495.69|17492.89|17492.89|0
1625830430000|2021-07-09 11:33:50|17502.22|17502.22|17502.22|17502.22|17502.22|17502.22|17502.22|17502.22|0
1625830440000|2021-07-09 11:34:00|17512.02|17512.02|17512.02|17512.02|17512.02|17512.02|17512.02|17512.02|0
1625830480000|2021-07-09 11:34:40|17513.17|17513.17|17513.17|17513.17|17513.17|17513.17|17513.17|17513.17|0
1625830520000|2021-07-09 11:35:20|17510.37|17510.37|17510.37|17510.37|17510.37|17510.37|17510.37|17510.37|0
1625830540000|2021-07-09 11:35:40|17511.77|17511.77|17511.77|17511.77|17511.77|17511.77|17511.77|17511.77|0
1625830560000|2021-07-09 11:36:00|17507.57|17507.57|17507.57|17507.57|17507.57|17507.57|17507.57|17507.57|0
1625830590000|2021-07-09 11:36:30|17503.61|17503.61|17503.61|17503.61|17503.61|17503.61|17503.61|17503.61|0
1625830600000|2021-07-09 11:36:40|17502.21|17502.21|17502.21|17502.21|17502.21|17502.21|17502.21|17502.21|0
1625830760000|2021-07-09 11:39:20|17503.61|17503.61|17503.61|17503.61|17503.61|17503.61|17503.61|17503.61|0
1625830780000|2021-07-09 11:39:40|17506.4|17506.4|17507.8|17507.8|17507.8|17507.8|17506.4|17506.4|0
1625830840000|2021-07-09 11:40:40|17506.4|17506.4|17502.44|17502.44|17506.4|17506.4|17502.44|17502.44|0
1625830970000|2021-07-09 11:42:50|17506.4|17506.4|17506.4|17506.4|17506.4|17506.4|17506.4|17506.4|0
1625831020000|2021-07-09 11:43:40|17505|17505|17506.4|17506.4|17506.4|17506.4|17505|17505|0
1625831040000|2021-07-09 11:44:00|17510.37|17510.37|17510.37|17510.37|17510.37|17510.37|17510.37|17510.37|0
1625831050000|2021-07-09 11:44:10|17511.77|17511.77|17514.57|17514.57|17514.57|17514.57|17511.77|17511.77|0
1625831230000|2021-07-09 11:47:10|17513.17|17513.17|17511.77|17511.77|17513.17|17513.17|17511.77|17511.77|0
1625831400000|2021-07-09 11:50:00|17513.17|17513.17|17513.17|17513.17|17513.17|17513.17|17513.17|17513.17|0
1625831500000|2021-07-09 11:51:40|17514.32|17514.32|17515.47|17515.47|17515.47|17515.47|17514.32|17514.32|0
1625831510000|2021-07-09 11:51:50|17516.62|17516.62|17515.22|17515.22|17516.62|17516.62|17515.22|17515.22|0
1625831560000|2021-07-09 11:52:40|17512.42|17512.42|17512.42|17512.42|17512.42|17512.42|17512.42|17512.42|0
1625831580000|2021-07-09 11:53:00|17520.35|17520.35|17520.35|17520.35|17520.35|17520.35|17520.35|17520.35|0
1625831640000|2021-07-09 11:54:00|17521.5|17521.5|17521.5|17521.5|17521.5|17521.5|17521.5|17521.5|0
1625831650000|2021-07-09 11:54:10|17525.46|17525.46|17526.63|17526.63|17526.63|17526.63|17522.66|17522.66|0
1625831670000|2021-07-09 11:54:30|17523.18|17523.18|17523.18|17523.18|17523.18|17523.18|17523.18|17523.18|0
1625831690000|2021-07-09 11:54:50|17519.22|17519.22|17519.22|17519.22|17519.22|17519.22|17519.22|17519.22|0
1625831720000|2021-07-09 11:55:20|17520.62|17520.62|17521.76|17521.76|17521.76|17521.76|17520.62|17520.62|0
1625831770000|2021-07-09 11:56:10|17517.8|17517.8|17517.8|17517.8|17517.8|17517.8|17517.8|17517.8|0
1625831820000|2021-07-09 11:57:00|17516.4|17516.4|17516.4|17516.4|17516.4|17516.4|17516.4|17516.4|0
1625831840000|2021-07-09 11:57:20|17515|17515|17515|17515|17515|17515|17515|17515|0
1625831880000|2021-07-09 11:58:00|17518.97|17518.97|17518.97|17518.97|17518.97|17518.97|17518.97|17518.97|0
1625831980000|2021-07-09 11:59:40|17521.76|17521.76|17521.76|17521.76|17521.76|17521.76|17521.76|17521.76|0
1625832000000|2021-07-09 12:00:00|17520.62|17520.62|17524.58|17524.58|17524.58|17524.58|17520.62|17520.62|0
1625832090000|2021-07-09 12:01:30|17525.98|17525.98|17525.98|17525.98|17525.98|17525.98|17525.98|17525.98|0
1625832120000|2021-07-09 12:02:00|17522.01|17522.01|17520.62|17520.62|17522.01|17522.01|17520.62|17520.62|0
1625832300000|2021-07-09 12:05:00|17516.65|17516.65|17512.68|17512.68|17516.65|17516.65|17512.68|17512.68|0
1625832310000|2021-07-09 12:05:10|17509.89|17509.89|17509.89|17509.89|17509.89|17509.89|17509.89|17509.89|0
1625832320000|2021-07-09 12:05:20|17497.99|17497.99|17497.99|17497.99|17497.99|17497.99|17497.99|17497.99|0
1625832350000|2021-07-09 12:05:50|17505.92|17505.92|17505.92|17505.92|17505.92|17505.92|17505.92|17505.92|0
1625832470000|2021-07-09 12:07:50|17509.89|17509.89|17509.89|17509.89|17509.89|17509.89|17509.89|17509.89|0
1625832490000|2021-07-09 12:08:10|17512.68|17512.68|17512.68|17512.68|17512.68|17512.68|17512.68|17512.68|0
1625832620000|2021-07-09 12:10:20|17509.89|17509.89|17509.89|17509.89|17509.89|17509.89|17509.89|17509.89|0
1625832700000|2021-07-09 12:11:40|17508.49|17508.49|17508.49|17508.49|17508.49|17508.49|17508.49|17508.49|0
1625832710000|2021-07-09 12:11:50|17504.52|17504.52|17504.52|17504.52|17504.52|17504.52|17504.52|17504.52|0
1625832740000|2021-07-09 12:12:20|17505.92|17505.92|17505.92|17505.92|17505.92|17505.92|17505.92|17505.92|0
1625832820000|2021-07-09 12:13:40|17504.52|17504.52|17504.52|17504.52|17504.52|17504.52|17504.52|17504.52|0
1625832910000|2021-07-09 12:15:10|17505.67|17505.67|17505.67|17505.67|17505.67|17505.67|17505.67|17505.67|0
1625832960000|2021-07-09 12:16:00|17504.52|17504.52|17504.52|17504.52|17504.52|17504.52|17504.52|17504.52|0
1625832990000|2021-07-09 12:16:30|17508.72|17508.72|17508.72|17508.72|17508.72|17508.72|17508.72|17508.72|0
1625833050000|2021-07-09 12:17:30|17511.52|17511.52|17511.52|17511.52|17511.52|17511.52|17511.52|17511.52|0
1625833110000|2021-07-09 12:18:30|17510.12|17510.12|17510.12|17510.12|17510.12|17510.12|17510.12|17510.12|0
1625833120000|2021-07-09 12:18:40|17502.19|17502.19|17506.15|17506.15|17506.15|17506.15|17502.19|17502.19|0
1625833450000|2021-07-09 12:24:10|17507.55|17507.55|17506.15|17506.15|17507.55|17507.55|17506.15|17506.15|0
1625833670000|2021-07-09 12:27:50|17510.12|17510.12|17510.12|17510.12|17510.12|17510.12|17510.12|17510.12|0
1625833760000|2021-07-09 12:29:20|17514.08|17514.08|17514.08|17514.08|17514.08|17514.08|17514.08|17514.08|0
1625833900000|2021-07-09 12:31:40|17510.12|17510.12|17510.12|17510.12|17510.12|17510.12|17510.12|17510.12|0
1625833940000|2021-07-09 12:32:20|17511.52|17511.52|17512.92|17512.92|17512.92|17512.92|17510.12|17510.12|0
1625833950000|2021-07-09 12:32:30|17508.95|17508.95|17508.95|17508.95|17508.95|17508.95|17508.95|17508.95|0
1625834030000|2021-07-09 12:33:50|17504.99|17504.99|17497.06|17497.06|17504.99|17504.99|17497.06|17497.06|0
1625834110000|2021-07-09 12:35:10|17493.09|17493.09|17493.09|17493.09|17493.09|17493.09|17493.09|17493.09|0
1625834140000|2021-07-09 12:35:40|17497.06|17497.06|17497.06|17497.06|17497.06|17497.06|17497.06|17497.06|0
1625834150000|2021-07-09 12:35:50|17501.02|17501.02|17504.99|17504.99|17504.99|17504.99|17501.02|17501.02|0
1625834160000|2021-07-09 12:36:00|17506.39|17506.39|17506.39|17506.39|17506.39|17506.39|17506.39|17506.39|0
1625834200000|2021-07-09 12:36:40|17504.99|17504.99|17504.99|17504.99|17504.99|17504.99|17504.99|17504.99|0
1625834290000|2021-07-09 12:38:10|17506.39|17506.39|17506.39|17506.39|17506.39|17506.39|17506.39|17506.39|0
1625834340000|2021-07-09 12:39:00|17507.54|17507.54|17507.54|17507.54|17507.54|17507.54|17507.54|17507.54|0
1625834370000|2021-07-09 12:39:30|17511.5|17511.5|17511.5|17511.5|17511.5|17511.5|17511.5|17511.5|0
1625834440000|2021-07-09 12:40:40|17514.3|17514.3|17511.5|17511.5|17514.3|17514.3|17511.5|17511.5|0
1625834500000|2021-07-09 12:41:40|17510.1|17510.1|17510.1|17510.1|17510.1|17510.1|17510.1|17510.1|0
1625834630000|2021-07-09 12:43:50|17514.07|17514.07|17514.07|17514.07|17514.07|17514.07|17514.07|17514.07|0
1625834700000|2021-07-09 12:45:00|17510.1|17510.1|17510.1|17510.1|17510.1|17510.1|17510.1|17510.1|0
1625834740000|2021-07-09 12:45:40|17508.95|17508.95|17508.95|17508.95|17508.95|17508.95|17508.95|17508.95|0
1625834850000|2021-07-09 12:47:30|17507.55|17507.55|17507.55|17507.55|17507.55|17507.55|17507.55|17507.55|0
1625834870000|2021-07-09 12:47:50|17508.7|17508.7|17508.7|17508.7|17508.7|17508.7|17508.7|17508.7|0
1625834880000|2021-07-09 12:48:00|17516.63|17516.63|17516.63|17516.63|17516.63|17516.63|17516.63|17516.63|0
1625834920000|2021-07-09 12:48:40|17518.03|17518.03|17518.03|17518.03|17518.03|17518.03|17518.03|17518.03|0
1625835120000|2021-07-09 12:52:00|17516.63|17516.63|17516.63|17516.63|17516.63|17516.63|17516.63|17516.63|0
1625835160000|2021-07-09 12:52:40|17512.67|17512.67|17512.67|17512.67|17512.67|17512.67|17512.67|17512.67|0
1625835200000|2021-07-09 12:53:20|17516.63|17516.63|17520.83|17520.83|17520.83|17520.83|17516.63|17516.63|0
1625835210000|2021-07-09 12:53:30|17524.8|17524.8|17524.55|17524.55|17525.95|17525.95|17524.55|17524.55|0
1625835230000|2021-07-09 12:53:50|17526.84|17526.84|17526.84|17526.84|17526.84|17526.84|17526.84|17526.84|0
1625835250000|2021-07-09 12:54:10|17529.64|17529.64|17529.64|17529.64|17529.64|17529.64|17529.64|17529.64|0
1625835290000|2021-07-09 12:54:50|17528.49|17528.49|17528.49|17528.49|17528.49|17528.49|17528.49|17528.49|0
1625835300000|2021-07-09 12:55:00|17526.2|17526.2|17519.16|17519.16|17528.49|17528.49|17519.16|17519.16|0
1625835320000|2021-07-09 12:55:20|17516.87|17516.87|17515.72|17515.72|17516.87|17516.87|17515.72|17515.72|0
1625835330000|2021-07-09 12:55:30|17512.92|17512.92|17512.92|17512.92|17512.92|17512.92|17512.92|17512.92|0
1625835340000|2021-07-09 12:55:40|17519.81|17519.81|17519.81|17519.81|17519.81|17519.81|17519.81|17519.81|0
1625835350000|2021-07-09 12:55:50|17515.85|17515.85|17519.3|17519.3|17520.45|17520.45|17515.85|17515.85|0
1625835380000|2021-07-09 12:56:20|17517|17517|17517|17517|17517|17517|17517|17517|0
1625835460000|2021-07-09 12:57:40|17518.4|17518.4|17518.4|17518.4|17518.4|17518.4|17518.4|17518.4|0
1625835470000|2021-07-09 12:57:50|17522.36|17522.36|17523.76|17523.76|17523.76|17523.76|17522.36|17522.36|0
1625835480000|2021-07-09 12:58:00|17515.83|17515.83|17519.8|17519.8|17519.8|17519.8|17515.83|17515.83|0
1625835520000|2021-07-09 12:58:40|17517|17517|17517|17517|17517|17517|17517|17517|0
1625835530000|2021-07-09 12:58:50|17519.3|17519.3|17520.7|17520.7|17520.7|17520.7|17519.3|17519.3|0
1625835580000|2021-07-09 12:59:40|17517.9|17517.9|17517.9|17517.9|17517.9|17517.9|17517.9|17517.9|0
1625835610000|2021-07-09 13:00:10|17525.83|17525.83|17528.13|17528.13|17528.13|17528.13|17525.83|17525.83|0
1625835700000|2021-07-09 13:01:40|17530.92|17530.92|17530.92|17530.92|17530.92|17530.92|17530.92|17530.92|0
1625835730000|2021-07-09 13:02:10|17526.96|17526.96|17526.96|17526.96|17526.96|17526.96|17526.96|17526.96|0
1625835790000|2021-07-09 13:03:10|17528.36|17528.36|17528.36|17528.36|17528.36|17528.36|17528.36|17528.36|0
1625835810000|2021-07-09 13:03:30|17520.43|17520.43|17516.46|17516.46|17520.43|17520.43|17516.46|17516.46|0
1625835820000|2021-07-09 13:03:40|17520.43|17520.43|17520.43|17520.43|17520.43|17520.43|17520.43|17520.43|0
1625835830000|2021-07-09 13:03:50|17522.73|17522.73|17522.73|17522.73|17522.73|17522.73|17522.73|17522.73|0
1625835840000|2021-07-09 13:04:00|17521.58|17521.58|17524.39|17524.39|17524.39|17524.39|17520.43|17520.43|0
1625835850000|2021-07-09 13:04:10|17523.24|17523.24|17523.24|17523.24|17523.24|17523.24|17523.24|17523.24|0
1625835860000|2021-07-09 13:04:20|17522.09|17522.09|17522.09|17522.09|17522.09|17522.09|17522.09|17522.09|0
1625835870000|2021-07-09 13:04:30|17524.89|17524.89|17524.89|17524.89|17524.89|17524.89|17524.89|17524.89|0
1625835900000|2021-07-09 13:05:00|17526.04|17526.04|17526.04|17526.04|17526.04|17526.04|17526.04|17526.04|0
1625835980000|2021-07-09 13:06:20|17524.64|17524.64|17524.64|17524.64|17524.64|17524.64|17524.64|17524.64|0
1625836010000|2021-07-09 13:06:50|17527.44|17527.44|17527.44|17527.44|17527.44|17527.44|17527.44|17527.44|0
1625836020000|2021-07-09 13:07:00|17531.64|17531.64|17532.79|17532.79|17532.79|17532.79|17531.64|17531.64|0
1625836040000|2021-07-09 13:07:20|17535.59|17535.59|17535.59|17535.59|17535.59|17535.59|17535.59|17535.59|0
1625836070000|2021-07-09 13:07:50|17536.99|17536.99|17536.99|17536.99|17536.99|17536.99|17536.99|17536.99|0
1625836080000|2021-07-09 13:08:00|17544.92|17544.92|17546.32|17546.32|17546.32|17546.32|17544.92|17544.92|0
1625836110000|2021-07-09 13:08:30|17549.77|17549.77|17550.92|17550.92|17550.92|17550.92|17549.77|17549.77|0
1625836160000|2021-07-09 13:09:20|17549.52|17549.52|17553.71|17553.71|17553.71|17553.71|17549.52|17549.52|0
1625836210000|2021-07-09 13:10:10|17556.51|17556.51|17556.51|17556.51|17556.51|17556.51|17556.51|17556.51|0
1625836330000|2021-07-09 13:12:10|17555.11|17555.11|17555.11|17555.11|17555.11|17555.11|17555.11|17555.11|0
1625836370000|2021-07-09 13:12:50|17553.71|17553.71|17552.32|17552.32|17553.71|17553.71|17552.32|17552.32|0
1625836380000|2021-07-09 13:13:00|17548.35|17548.35|17548.35|17548.35|17548.35|17548.35|17548.35|17548.35|0
1625836510000|2021-07-09 13:15:10|17546.95|17546.95|17546.95|17546.95|17546.95|17546.95|17546.95|17546.95|0
1625836620000|2021-07-09 13:17:00|17550.92|17550.92|17550.92|17550.92|17550.92|17550.92|17550.92|17550.92|0
1625836670000|2021-07-09 13:17:50|17546.95|17546.95|17546.95|17546.95|17546.95|17546.95|17546.95|17546.95|0
1625836720000|2021-07-09 13:18:40|17548.35|17548.35|17548.35|17548.35|17548.35|17548.35|17548.35|17548.35|0
1625836730000|2021-07-09 13:18:50|17549.75|17549.75|17549.75|17549.75|17549.75|17549.75|17549.75|17549.75|0
1625836820000|2021-07-09 13:20:20|17548.35|17548.35|17544.38|17544.38|17548.35|17548.35|17544.38|17544.38|0
1625836860000|2021-07-09 13:21:00|17540.42|17540.42|17540.42|17540.42|17540.42|17540.42|17540.42|17540.42|0
1625836900000|2021-07-09 13:21:40|17539.27|17539.27|17539.27|17539.27|17539.27|17539.27|17539.27|17539.27|0
1625836910000|2021-07-09 13:21:50|17535.31|17535.31|17529.94|17529.94|17535.31|17535.31|17529.94|17529.94|0
1625836930000|2021-07-09 13:22:10|17533.91|17533.91|17537.87|17537.87|17537.87|17537.87|17533.91|17533.91|0
1625837010000|2021-07-09 13:23:30|17529.71|17529.71|17529.71|17529.71|17529.71|17529.71|17529.71|17529.71|0
1625837050000|2021-07-09 13:24:10|17528.31|17528.31|17528.31|17528.31|17528.31|17528.31|17528.31|17528.31|0
1625837080000|2021-07-09 13:24:40|17517.58|17517.58|17517.58|17517.58|17517.58|17517.58|17517.58|17517.58|0
1625837110000|2021-07-09 13:25:10|17520.38|17520.38|17520.38|17520.38|17520.38|17520.38|17520.38|17520.38|0
1625837120000|2021-07-09 13:25:20|17523.82|17523.82|17525.22|17525.22|17525.22|17525.22|17523.82|17523.82|0
1625837130000|2021-07-09 13:25:30|17537.12|17537.12|17537.12|17537.12|17540.57|17540.57|17537.12|17537.12|0
1625837140000|2021-07-09 13:25:40|17535.97|17535.97|17535.97|17535.97|17535.97|17535.97|17535.97|17535.97|0
1625837160000|2021-07-09 13:26:00|17532.01|17532.01|17534.8|17534.8|17534.8|17534.8|17532.01|17532.01|0
1625837170000|2021-07-09 13:26:10|17533.66|17533.66|17533.66|17533.66|17533.66|17533.66|17533.66|17533.66|0
1625837180000|2021-07-09 13:26:20|17537.1|17537.1|17534.8|17534.8|17537.1|17537.1|17534.8|17534.8|0
1625837190000|2021-07-09 13:26:30|17533.66|17533.66|17533.66|17533.66|17533.66|17533.66|17533.66|17533.66|0
1625837200000|2021-07-09 13:26:40|17532.51|17532.51|17533.66|17533.66|17533.66|17533.66|17532.51|17532.51|0
1625837220000|2021-07-09 13:27:00|17537.62|17537.62|17537.62|17537.62|17537.62|17537.62|17537.62|17537.62|0
1625837300000|2021-07-09 13:28:20|17533.66|17533.66|17528.29|17528.29|17533.66|17533.66|17528.29|17528.29|0
1625837410000|2021-07-09 13:30:10|17531.09|17531.09|17533.89|17533.89|17533.89|17533.89|17531.09|17531.09|0
1625837430000|2021-07-09 13:30:30|17532.49|17532.49|17531.09|17531.09|17532.49|17532.49|17531.09|17531.09|0
1625837460000|2021-07-09 13:31:00|17526.89|17526.89|17526.89|17526.89|17526.89|17526.89|17526.89|17526.89|0
1625837480000|2021-07-09 13:31:20|17530.86|17530.86|17530.86|17530.86|17530.86|17530.86|17530.86|17530.86|0
1625837530000|2021-07-09 13:32:10|17534.82|17534.82|17534.82|17534.82|17534.82|17534.82|17534.82|17534.82|0
1625837540000|2021-07-09 13:32:20|17538.79|17538.79|17538.79|17538.79|17538.79|17538.79|17538.79|17538.79|0
1625837580000|2021-07-09 13:33:00|17542.75|17542.75|17538.55|17538.55|17542.75|17542.75|17538.55|17538.55|0
1625837620000|2021-07-09 13:33:40|17542.52|17542.52|17546.72|17546.72|17546.72|17546.72|17542.52|17542.52|0
1625837640000|2021-07-09 13:34:00|17542.52|17542.52|17541.12|17541.12|17542.52|17542.52|17541.12|17541.12|0
1625837650000|2021-07-09 13:34:10|17545.08|17545.08|17545.08|17545.08|17545.08|17545.08|17545.08|17545.08|0
1625837690000|2021-07-09 13:34:50|17542.29|17542.29|17542.29|17542.29|17542.29|17542.29|17542.29|17542.29|0
1625837780000|2021-07-09 13:36:20|17546.25|17546.25|17550.45|17550.45|17550.45|17550.45|17546.25|17546.25|0
1625837810000|2021-07-09 13:36:50|17549.05|17549.05|17549.05|17549.05|17549.05|17549.05|17549.05|17549.05|0
1625837820000|2021-07-09 13:37:00|17553.01|17553.01|17553.01|17553.01|17553.01|17553.01|17553.01|17553.01|0
1625837880000|2021-07-09 13:38:00|17545.08|17545.08|17545.08|17545.08|17545.08|17545.08|17545.08|17545.08|0
1625837950000|2021-07-09 13:39:10|17541.12|17541.12|17541.12|17541.12|17541.12|17541.12|17541.12|17541.12|0
1625838020000|2021-07-09 13:40:20|17535.52|17535.52|17535.52|17535.52|17535.52|17535.52|17535.52|17535.52|0
1625838030000|2021-07-09 13:40:30|17534.12|17534.12|17534.12|17534.12|17534.12|17534.12|17534.12|17534.12|0
1625838070000|2021-07-09 13:41:10|17535.52|17535.52|17535.52|17535.52|17535.52|17535.52|17535.52|17535.52|0
1625838140000|2021-07-09 13:42:20|17536.92|17536.92|17534.12|17534.12|17536.92|17536.92|17534.12|17534.12|0
1625838150000|2021-07-09 13:42:30|17535.52|17535.52|17535.52|17535.52|17535.52|17535.52|17535.52|17535.52|0
1625838240000|2021-07-09 13:44:00|17536.67|17536.67|17536.67|17536.67|17537.82|17537.82|17536.67|17536.67|0
1625838320000|2021-07-09 13:45:20|17540.64|17540.64|17540.64|17540.64|17540.64|17540.64|17540.64|17540.64|0
1625838350000|2021-07-09 13:45:50|17539.24|17539.24|17539.24|17539.24|17539.24|17539.24|17539.24|17539.24|0
1625838360000|2021-07-09 13:46:00|17540.64|17540.64|17540.64|17540.64|17540.64|17540.64|17540.64|17540.64|0
1625838420000|2021-07-09 13:47:00|17542.04|17542.04|17542.04|17542.04|17542.04|17542.04|17542.04|17542.04|0
1625838430000|2021-07-09 13:47:10|17543.43|17543.43|17542.04|17542.04|17543.43|17543.43|17542.04|17542.04|0
1625838470000|2021-07-09 13:47:50|17540.64|17540.64|17539.24|17539.24|17540.64|17540.64|17539.24|17539.24|0
1625838500000|2021-07-09 13:48:20|17537.84|17537.84|17536.44|17536.44|17537.84|17537.84|17536.44|17536.44|0
1625838510000|2021-07-09 13:48:30|17535.29|17535.29|17535.29|17535.29|17535.29|17535.29|17535.29|17535.29|0
1625838530000|2021-07-09 13:48:50|17534.14|17534.14|17534.14|17534.14|17534.14|17534.14|17534.14|17534.14|0
1625838550000|2021-07-09 13:49:10|17535.29|17535.29|17536.44|17536.44|17536.44|17536.44|17535.29|17535.29|0
1625838560000|2021-07-09 13:49:20|17540.4|17540.4|17540.4|17540.4|17540.4|17540.4|17540.4|17540.4|0
1625838580000|2021-07-09 13:49:40|17543.2|17543.2|17541.8|17541.8|17543.2|17543.2|17541.8|17541.8|0
1625838590000|2021-07-09 13:49:50|17545.77|17545.77|17549.73|17549.73|17549.73|17549.73|17545.77|17545.77|0
1625838600000|2021-07-09 13:50:00|17551.13|17551.13|17552.53|17552.53|17552.53|17552.53|17551.13|17551.13|0
1625838640000|2021-07-09 13:50:40|17558.13|17558.13|17556.73|17556.73|17558.13|17558.13|17556.73|17556.73|0
1625838720000|2021-07-09 13:52:00|17558.13|17558.13|17560.68|17560.68|17560.68|17560.68|17558.13|17558.13|0
1625838750000|2021-07-09 13:52:30|17559.28|17559.28|17559.28|17559.28|17559.28|17559.28|17559.28|17559.28|0
1625838820000|2021-07-09 13:53:40|17563.24|17563.24|17563.24|17563.24|17563.24|17563.24|17563.24|17563.24|0
1625838830000|2021-07-09 13:53:50|17566.04|17566.04|17566.04|17566.04|17566.04|17566.04|17566.04|17566.04|0
1625838890000|2021-07-09 13:54:50|17562.08|17562.08|17558.11|17558.11|17562.08|17562.08|17558.11|17558.11|0
1625838950000|2021-07-09 13:55:50|17554.15|17554.15|17554.15|17554.15|17554.15|17554.15|17554.15|17554.15|0
1625839060000|2021-07-09 13:57:40|17552.75|17552.75|17552.75|17552.75|17552.75|17552.75|17552.75|17552.75|0
1625839090000|2021-07-09 13:58:10|17549.95|17549.95|17549.95|17549.95|17549.95|17549.95|17549.95|17549.95|0
1625839100000|2021-07-09 13:58:20|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|0
1625839130000|2021-07-09 13:58:50|17544.58|17544.58|17544.58|17544.58|17544.58|17544.58|17544.58|17544.58|0
1625839170000|2021-07-09 13:59:30|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|0
1625839190000|2021-07-09 13:59:50|17543.18|17543.18|17543.18|17543.18|17543.18|17543.18|17543.18|17543.18|0
1625839200000|2021-07-09 14:00:00|17544.58|17544.58|17544.58|17544.58|17544.58|17544.58|17544.58|17544.58|0
1625839210000|2021-07-09 14:00:10|17543.43|17543.43|17543.43|17543.43|17543.43|17543.43|17543.43|17543.43|0
1625839220000|2021-07-09 14:00:20|17542.29|17542.29|17546.25|17546.25|17546.25|17546.25|17542.29|17542.29|0
1625839230000|2021-07-09 14:00:30|17547.65|17547.65|17547.65|17547.65|17547.65|17547.65|17547.65|17547.65|0
1625839260000|2021-07-09 14:01:00|17551.85|17551.85|17550.45|17550.45|17551.85|17551.85|17550.45|17550.45|0
1625839270000|2021-07-09 14:01:10|17549.05|17549.05|17549.05|17549.05|17549.05|17549.05|17549.05|17549.05|0
1625839360000|2021-07-09 14:02:40|17553.01|17553.01|17553.01|17553.01|17553.01|17553.01|17553.01|17553.01|0
1625839370000|2021-07-09 14:02:50|17557.21|17557.21|17557.21|17557.21|17557.21|17557.21|17557.21|17557.21|0
1625839380000|2021-07-09 14:03:00|17558.61|17558.61|17558.61|17558.61|17558.61|17558.61|17558.61|17558.61|0
1625839460000|2021-07-09 14:04:20|17557.46|17557.46|17557.46|17557.46|17558.61|17558.61|17557.46|17557.46|0
1625839480000|2021-07-09 14:04:40|17564.46|17564.46|17567.28|17567.28|17567.28|17567.28|17563.31|17563.31|0
1625839500000|2021-07-09 14:05:00|17568.43|17568.43|17567.03|17567.03|17568.43|17568.43|17567.03|17567.03|0
1625839530000|2021-07-09 14:05:30|17569.83|17569.83|17569.83|17569.83|17569.83|17569.83|17569.83|17569.83|0
1625839540000|2021-07-09 14:05:40|17573.79|17573.79|17573.79|17573.79|17573.79|17573.79|17573.79|17573.79|0
1625839550000|2021-07-09 14:05:50|17580.79|17580.79|17580.79|17580.79|17580.79|17580.79|17580.79|17580.79|0
1625839560000|2021-07-09 14:06:00|17583.59|17583.59|17583.59|17583.59|17583.59|17583.59|17583.59|17583.59|0
1625839610000|2021-07-09 14:06:50|17579.39|17579.39|17577.99|17577.99|17579.39|17579.39|17577.99|17577.99|0
1625839640000|2021-07-09 14:07:20|17581.95|17581.95|17581.95|17581.95|17581.95|17581.95|17581.95|17581.95|0
1625839660000|2021-07-09 14:07:40|17583.1|17583.1|17588.22|17588.22|17588.22|17588.22|17583.1|17583.1|0
1625839690000|2021-07-09 14:08:10|17589.37|17589.37|17588.22|17588.22|17589.37|17589.37|17588.22|17588.22|0
1625839730000|2021-07-09 14:08:50|17589.37|17589.37|17588.22|17588.22|17589.37|17589.37|17588.22|17588.22|0
1625839740000|2021-07-09 14:09:00|17584.25|17584.25|17584.25|17584.25|17584.25|17584.25|17584.25|17584.25|0
1625839750000|2021-07-09 14:09:10|17580.29|17580.29|17580.29|17580.29|17580.29|17580.29|17580.29|17580.29|0
1625839760000|2021-07-09 14:09:20|17577.49|17577.49|17577.49|17577.49|17577.49|17577.49|17577.49|17577.49|0
1625839810000|2021-07-09 14:10:10|17576.09|17576.09|17574.94|17574.94|17576.09|17576.09|17574.94|17574.94|0
1625839820000|2021-07-09 14:10:20|17576.09|17576.09|17574.69|17574.69|17576.09|17576.09|17574.69|17574.69|0
1625839850000|2021-07-09 14:10:50|17573.29|17573.29|17573.29|17573.29|17573.29|17573.29|17573.29|17573.29|0
1625839860000|2021-07-09 14:11:00|17577.26|17577.26|17573.29|17573.29|17577.26|17577.26|17573.29|17573.29|0
1625839870000|2021-07-09 14:11:10|17569.33|17569.33|17569.33|17569.33|17569.33|17569.33|17569.33|17569.33|0
1625839890000|2021-07-09 14:11:30|17567.93|17567.93|17567.93|17567.93|17567.93|17567.93|17567.93|17567.93|0
1625839900000|2021-07-09 14:11:40|17566.53|17566.53|17566.53|17566.53|17566.53|17566.53|17566.53|17566.53|0
1625839930000|2021-07-09 14:12:10|17567.68|17567.68|17567.68|17567.68|17567.68|17567.68|17567.68|17567.68|0
1625839960000|2021-07-09 14:12:40|17569.08|17569.08|17569.08|17569.08|17569.08|17569.08|17569.08|17569.08|0
1625840010000|2021-07-09 14:13:30|17567.93|17567.93|17567.93|17567.93|17567.93|17567.93|17567.93|17567.93|0
1625840020000|2021-07-09 14:13:40|17569.33|17569.33|17569.33|17569.33|17569.33|17569.33|17569.33|17569.33|0
1625840040000|2021-07-09 14:14:00|17570.72|17570.72|17570.72|17570.72|17570.72|17570.72|17570.72|17570.72|0
1625840070000|2021-07-09 14:14:30|17572.12|17572.12|17572.12|17572.12|17572.12|17572.12|17572.12|17572.12|0
1625840130000|2021-07-09 14:15:30|17574.92|17574.92|17574.92|17574.92|17574.92|17574.92|17574.92|17574.92|0
1625840150000|2021-07-09 14:15:50|17573.52|17573.52|17573.52|17573.52|17573.52|17573.52|17573.52|17573.52|0
1625840180000|2021-07-09 14:16:20|17577.49|17577.49|17577.49|17577.49|17577.49|17577.49|17577.49|17577.49|0
1625840190000|2021-07-09 14:16:30|17576.09|17576.09|17576.09|17576.09|17576.09|17576.09|17576.09|17576.09|0
1625840210000|2021-07-09 14:16:50|17577.49|17577.49|17577.49|17577.49|17577.49|17577.49|17577.49|17577.49|0
1625840230000|2021-07-09 14:17:10|17573.52|17573.52|17573.52|17573.52|17573.52|17573.52|17573.52|17573.52|0
1625840300000|2021-07-09 14:18:20|17577.49|17577.49|17577.49|17577.49|17577.49|17577.49|17577.49|17577.49|0
1625840310000|2021-07-09 14:18:30|17576.09|17576.09|17576.09|17576.09|17576.09|17576.09|17576.09|17576.09|0
1625840320000|2021-07-09 14:18:40|17584.02|17584.02|17584.02|17584.02|17584.02|17584.02|17584.02|17584.02|0
1625840340000|2021-07-09 14:19:00|17576.09|17576.09|17576.09|17576.09|17576.09|17576.09|17576.09|17576.09|0
1625840360000|2021-07-09 14:19:20|17574.69|17574.69|17574.69|17574.69|17574.69|17574.69|17574.69|17574.69|0
1625840380000|2021-07-09 14:19:40|17576.09|17576.09|17576.09|17576.09|17576.09|17576.09|17576.09|17576.09|0
1625840420000|2021-07-09 14:20:20|17580.29|17580.29|17580.29|17580.29|17580.29|17580.29|17580.29|17580.29|0
1625840430000|2021-07-09 14:20:30|17581.44|17581.44|17581.44|17581.44|17581.44|17581.44|17581.44|17581.44|0
1625840440000|2021-07-09 14:20:40|17582.59|17582.59|17590.52|17590.52|17592.82|17592.82|17582.59|17582.59|0
1625840470000|2021-07-09 14:21:10|17594.48|17594.48|17593.33|17593.33|17594.48|17594.48|17593.33|17593.33|0
1625840490000|2021-07-09 14:21:30|17591.93|17591.93|17591.93|17591.93|17591.93|17591.93|17591.93|17591.93|0
1625840500000|2021-07-09 14:21:40|17595.9|17595.9|17595.9|17595.9|17595.9|17595.9|17595.9|17595.9|0
1625840520000|2021-07-09 14:22:00|17587.97|17587.97|17587.97|17587.97|17587.97|17587.97|17587.97|17587.97|0
1625840550000|2021-07-09 14:22:30|17589.12|17589.12|17589.12|17589.12|17589.12|17589.12|17589.12|17589.12|0
1625840560000|2021-07-09 14:22:40|17587.97|17587.97|17587.97|17587.97|17587.97|17587.97|17587.97|17587.97|0
1625840630000|2021-07-09 14:23:50|17590.77|17590.77|17590.77|17590.77|17590.77|17590.77|17590.77|17590.77|0
1625840640000|2021-07-09 14:24:00|17589.37|17589.37|17589.37|17589.37|17589.37|17589.37|17589.37|17589.37|0
1625840670000|2021-07-09 14:24:30|17592.17|17592.17|17589.37|17589.37|17592.17|17592.17|17589.37|17589.37|0
1625840700000|2021-07-09 14:25:00|17585.4|17585.4|17585.4|17585.4|17585.4|17585.4|17585.4|17585.4|0
1625840750000|2021-07-09 14:25:50|17582.6|17582.6|17582.6|17582.6|17582.6|17582.6|17582.6|17582.6|0
1625840760000|2021-07-09 14:26:00|17584|17584|17574.67|17574.67|17584|17584|17574.67|17574.67|0
1625840820000|2021-07-09 14:27:00|17582.6|17582.6|17582.6|17582.6|17582.6|17582.6|17582.6|17582.6|0
1625840950000|2021-07-09 14:29:10|17584|17584|17585.4|17585.4|17585.4|17585.4|17584|17584|0
1625841000000|2021-07-09 14:30:00|17584|17584|17584|17584|17584|17584|17584|17584|0
1625841010000|2021-07-09 14:30:10|17585.4|17585.4|17585.4|17585.4|17585.4|17585.4|17585.4|17585.4|0
1625841050000|2021-07-09 14:30:50|17586.8|17586.8|17586.8|17586.8|17586.8|17586.8|17586.8|17586.8|0
1625841110000|2021-07-09 14:31:50|17587.95|17587.95|17586.8|17586.8|17587.95|17587.95|17586.8|17586.8|0
1625841130000|2021-07-09 14:32:10|17585.65|17585.65|17586.8|17586.8|17586.8|17586.8|17585.65|17585.65|0
1625841180000|2021-07-09 14:33:00|17584|17584|17584|17584|17584|17584|17584|17584|0
1625841190000|2021-07-09 14:33:10|17582.6|17582.6|17582.6|17582.6|17582.6|17582.6|17582.6|17582.6|0
1625841230000|2021-07-09 14:33:50|17581.45|17581.45|17581.45|17581.45|17581.45|17581.45|17581.45|17581.45|0
1625841240000|2021-07-09 14:34:00|17578.66|17578.66|17578.66|17578.66|17578.66|17578.66|17578.66|17578.66|0
1625841250000|2021-07-09 14:34:10|17580.05|17580.05|17580.05|17580.05|17580.05|17580.05|17580.05|17580.05|0
1625841280000|2021-07-09 14:34:40|17577.26|17577.26|17577.26|17577.26|17577.26|17577.26|17577.26|17577.26|0
1625841290000|2021-07-09 14:34:50|17578.66|17578.66|17578.66|17578.66|17578.66|17578.66|17578.66|17578.66|0
1625841330000|2021-07-09 14:35:30|17580.05|17580.05|17580.05|17580.05|17580.05|17580.05|17580.05|17580.05|0
1625841340000|2021-07-09 14:35:40|17581.45|17581.45|17582.85|17582.85|17582.85|17582.85|17581.45|17581.45|0
1625841350000|2021-07-09 14:35:50|17578.66|17578.66|17578.66|17578.66|17578.66|17578.66|17577.26|17577.26|0
1625841360000|2021-07-09 14:36:00|17577.26|17577.26|17577.26|17577.26|17577.26|17577.26|17577.26|17577.26|0
1625841370000|2021-07-09 14:36:10|17574.46|17574.46|17575.86|17575.86|17575.86|17575.86|17574.46|17574.46|0
1625841380000|2021-07-09 14:36:20|17571.89|17571.89|17574.69|17574.69|17574.69|17574.69|17570.49|17570.49|0
1625841390000|2021-07-09 14:36:30|17578.66|17578.66|17575.86|17575.86|17578.66|17578.66|17575.86|17575.86|0
1625841400000|2021-07-09 14:36:40|17574.46|17574.46|17574.46|17574.46|17574.46|17574.46|17574.46|17574.46|0
1625841460000|2021-07-09 14:37:40|17570.49|17570.49|17567.69|17567.69|17570.49|17570.49|17567.69|17567.69|0
1625841470000|2021-07-09 14:37:50|17571.89|17571.89|17571.89|17571.89|17571.89|17571.89|17571.89|17571.89|0
1625841480000|2021-07-09 14:38:00|17574.69|17574.69|17577.49|17577.49|17577.49|17577.49|17574.69|17574.69|0
1625841490000|2021-07-09 14:38:10|17578.64|17578.64|17578.64|17578.64|17578.64|17578.64|17578.64|17578.64|0
1625841500000|2021-07-09 14:38:20|17580.04|17580.04|17580.04|17580.04|17580.04|17580.04|17580.04|17580.04|0
1625841530000|2021-07-09 14:38:50|17581.44|17581.44|17582.84|17582.84|17582.84|17582.84|17581.44|17581.44|0
1625841620000|2021-07-09 14:40:20|17581.69|17581.69|17581.69|17581.69|17581.69|17581.69|17581.69|17581.69|0
1625841650000|2021-07-09 14:40:50|17577.49|17577.49|17577.49|17577.49|17577.49|17577.49|17577.49|17577.49|0
1625841660000|2021-07-09 14:41:00|17578.89|17578.89|17578.89|17578.89|17578.89|17578.89|17578.89|17578.89|0
1625841680000|2021-07-09 14:41:20|17582.85|17582.85|17582.85|17582.85|17582.85|17582.85|17582.85|17582.85|0
1625841800000|2021-07-09 14:43:20|17581.7|17581.7|17581.7|17581.7|17581.7|17581.7|17581.7|17581.7|0
1625841860000|2021-07-09 14:44:20|17573.77|17573.77|17573.77|17573.77|17573.77|17573.77|17573.77|17573.77|0
1625841890000|2021-07-09 14:44:50|17572.62|17572.62|17568.43|17568.43|17572.62|17572.62|17568.43|17568.43|0
1625841900000|2021-07-09 14:45:00|17569.83|17569.83|17569.83|17569.83|17569.83|17569.83|17569.83|17569.83|0
1625841910000|2021-07-09 14:45:10|17571.23|17571.23|17571.23|17571.23|17571.23|17571.23|17571.23|17571.23|0
1625841930000|2021-07-09 14:45:30|17574.02|17574.02|17574.02|17574.02|17574.02|17574.02|17574.02|17574.02|0
1625841970000|2021-07-09 14:46:10|17577.99|17577.99|17577.99|17577.99|17577.99|17577.99|17577.99|17577.99|0
1625842010000|2021-07-09 14:46:50|17574.02|17574.02|17574.02|17574.02|17574.02|17574.02|17574.02|17574.02|0
1625842020000|2021-07-09 14:47:00|17569.83|17569.83|17569.83|17569.83|17569.83|17569.83|17569.83|17569.83|0
1625842140000|2021-07-09 14:49:00|17565.86|17565.86|17561.9|17561.9|17565.86|17565.86|17561.9|17561.9|0
1625842170000|2021-07-09 14:49:30|17565.86|17565.86|17565.86|17565.86|17565.86|17565.86|17565.86|17565.86|0
1625842230000|2021-07-09 14:50:30|17567.26|17567.26|17567.26|17567.26|17567.26|17567.26|17567.26|17567.26|0
1625842240000|2021-07-09 14:50:40|17568.41|17568.41|17568.41|17568.41|17568.41|17568.41|17568.41|17568.41|0
1625842260000|2021-07-09 14:51:00|17572.37|17572.37|17568.41|17568.41|17572.37|17572.37|17568.41|17568.41|0
1625842320000|2021-07-09 14:52:00|17567.26|17567.26|17567.26|17567.26|17567.26|17567.26|17567.26|17567.26|0
1625842330000|2021-07-09 14:52:10|17559.33|17559.33|17559.33|17559.33|17559.33|17559.33|17559.33|17559.33|0
1625842340000|2021-07-09 14:52:20|17563.29|17563.29|17567.26|17567.26|17567.26|17567.26|17563.29|17563.29|0
1625842380000|2021-07-09 14:53:00|17568.66|17568.66|17568.66|17568.66|17568.66|17568.66|17568.66|17568.66|0
1625842460000|2021-07-09 14:54:20|17569.81|17569.81|17573.77|17573.77|17573.77|17573.77|17569.81|17569.81|0
1625842570000|2021-07-09 14:56:10|17575.17|17575.17|17575.17|17575.17|17575.17|17575.17|17575.17|17575.17|0
1625842620000|2021-07-09 14:57:00|17571.21|17571.21|17571.21|17571.21|17571.21|17571.21|17571.21|17571.21|0
1625842680000|2021-07-09 14:58:00|17575.17|17575.17|17575.17|17575.17|17575.17|17575.17|17575.17|17575.17|0
1625842720000|2021-07-09 14:58:40|17576.57|17576.57|17579.14|17579.14|17579.14|17579.14|17575.17|17575.17|0
1625842780000|2021-07-09 14:59:40|17580.54|17580.54|17580.54|17580.54|17580.54|17580.54|17580.54|17580.54|0
1625842810000|2021-07-09 15:00:10|17579.14|17579.14|17579.14|17579.14|17579.14|17579.14|17579.14|17579.14|0
1625842820000|2021-07-09 15:00:20|17580.54|17580.54|17580.54|17580.54|17580.54|17580.54|17580.54|17580.54|0
1625842830000|2021-07-09 15:00:30|17581.69|17581.69|17581.69|17581.69|17581.69|17581.69|17581.69|17581.69|0
1625842840000|2021-07-09 15:00:40|17583.09|17583.09|17580.29|17580.29|17583.09|17583.09|17580.29|17580.29|0
1625842850000|2021-07-09 15:00:50|17583.09|17583.09|17583.09|17583.09|17583.09|17583.09|17583.09|17583.09|0
1625842860000|2021-07-09 15:01:00|17580.29|17580.29|17580.29|17580.29|17580.29|17580.29|17580.29|17580.29|0
1625842870000|2021-07-09 15:01:10|17579.14|17579.14|17579.14|17579.14|17579.14|17579.14|17579.14|17579.14|0
1625842900000|2021-07-09 15:01:40|17581.94|17581.94|17579.14|17579.14|17581.94|17581.94|17579.14|17579.14|0
1625842910000|2021-07-09 15:01:50|17583.1|17583.1|17583.1|17583.1|17583.1|17583.1|17583.1|17583.1|0
1625842960000|2021-07-09 15:02:40|17587.07|17587.07|17587.07|17587.07|17587.07|17587.07|17587.07|17587.07|0
1625842990000|2021-07-09 15:03:10|17588.47|17588.47|17587.07|17587.07|17588.47|17588.47|17587.07|17587.07|0
1625843000000|2021-07-09 15:03:20|17589.87|17589.87|17587.07|17587.07|17589.87|17589.87|17587.07|17587.07|0
1625843020000|2021-07-09 15:03:40|17583.1|17583.1|17583.1|17583.1|17585.9|17585.9|17583.1|17583.1|0
1625843030000|2021-07-09 15:03:50|17585.9|17585.9|17591.5|17591.5|17591.5|17591.5|17585.9|17585.9|0
1625843040000|2021-07-09 15:04:00|17592.9|17592.9|17597.1|17597.1|17597.1|17597.1|17592.9|17592.9|0
1625843050000|2021-07-09 15:04:10|17599.9|17599.9|17599.9|17599.9|17599.9|17599.9|17599.9|17599.9|0
1625843060000|2021-07-09 15:04:20|17595.7|17595.7|17594.3|17594.3|17595.7|17595.7|17594.3|17594.3|0
1625843070000|2021-07-09 15:04:30|17591.5|17591.5|17591.5|17591.5|17591.5|17591.5|17591.5|17591.5|0
1625843100000|2021-07-09 15:05:00|17590.1|17590.1|17586.14|17586.14|17590.1|17590.1|17586.14|17586.14|0
1625843140000|2021-07-09 15:05:40|17582.17|17582.17|17582.17|17582.17|17582.17|17582.17|17582.17|17582.17|0
1625843150000|2021-07-09 15:05:50|17578.21|17578.21|17578.21|17578.21|17578.21|17578.21|17578.21|17578.21|0
1625843210000|2021-07-09 15:06:50|17582.17|17582.17|17582.17|17582.17|17582.17|17582.17|17582.17|17582.17|0
1625843220000|2021-07-09 15:07:00|17583.57|17583.57|17580.77|17580.77|17583.57|17583.57|17580.77|17580.77|0
1625843240000|2021-07-09 15:07:20|17579.62|17579.62|17579.62|17579.62|17579.62|17579.62|17579.62|17579.62|0
1625843250000|2021-07-09 15:07:30|17582.42|17582.42|17581.92|17581.92|17586.12|17586.12|17579.62|17579.62|0
1625843280000|2021-07-09 15:08:00|17583.07|17583.07|17581.92|17581.92|17583.07|17583.07|17581.92|17581.92|0
1625843290000|2021-07-09 15:08:10|17580.52|17580.52|17580.52|17580.52|17580.52|17580.52|17580.52|17580.52|0
1625843320000|2021-07-09 15:08:40|17581.92|17581.92|17581.92|17581.92|17581.92|17581.92|17581.92|17581.92|0
1625843340000|2021-07-09 15:09:00|17583.32|17583.32|17586.12|17586.12|17586.12|17586.12|17583.32|17583.32|0
1625843360000|2021-07-09 15:09:20|17583.32|17583.32|17583.32|17583.32|17583.32|17583.32|17583.32|17583.32|0
1625843370000|2021-07-09 15:09:30|17581.92|17581.92|17584.49|17584.49|17584.49|17584.49|17580.52|17580.52|0
1625843410000|2021-07-09 15:10:10|17580.52|17580.52|17581.92|17581.92|17581.92|17581.92|17580.52|17580.52|0
1625843420000|2021-07-09 15:10:20|17580.52|17580.52|17580.52|17580.52|17580.52|17580.52|17580.52|17580.52|0
1625843430000|2021-07-09 15:10:30|17579.12|17579.12|17579.12|17579.12|17579.12|17579.12|17579.12|17579.12|0
1625843450000|2021-07-09 15:10:50|17581.92|17581.92|17581.92|17581.92|17581.92|17581.92|17581.92|17581.92|0
1625843460000|2021-07-09 15:11:00|17577.96|17577.96|17577.96|17577.96|17577.96|17577.96|17577.96|17577.96|0
1625843480000|2021-07-09 15:11:20|17582.15|17582.15|17584.95|17584.95|17584.95|17584.95|17582.15|17582.15|0
1625843490000|2021-07-09 15:11:30|17586.35|17586.35|17586.35|17586.35|17586.35|17586.35|17586.35|17586.35|0
1625843500000|2021-07-09 15:11:40|17587.75|17587.75|17587.75|17587.75|17587.75|17587.75|17587.75|17587.75|0
1625843510000|2021-07-09 15:11:50|17589.15|17589.15|17587.75|17587.75|17589.15|17589.15|17587.75|17587.75|0
1625843520000|2021-07-09 15:12:00|17589.15|17589.15|17590.55|17590.55|17590.55|17590.55|17589.15|17589.15|0
1625843540000|2021-07-09 15:12:20|17591.95|17591.95|17591.95|17591.95|17591.95|17591.95|17591.95|17591.95|0
1625843550000|2021-07-09 15:12:30|17594.75|17594.75|17594.75|17594.75|17594.75|17594.75|17594.75|17594.75|0
1625843590000|2021-07-09 15:13:10|17593.35|17593.35|17593.35|17593.35|17593.35|17593.35|17593.35|17593.35|0
1625843620000|2021-07-09 15:13:40|17594.75|17594.75|17601.51|17601.51|17601.51|17601.51|17594.75|17594.75|0
1625843640000|2021-07-09 15:14:00|17597.55|17597.55|17590.78|17590.78|17597.55|17597.55|17590.78|17590.78|0
1625843650000|2021-07-09 15:14:10|17586.82|17586.82|17586.82|17586.82|17586.82|17586.82|17586.82|17586.82|0
1625843690000|2021-07-09 15:14:50|17585.67|17585.67|17585.67|17585.67|17585.67|17585.67|17585.67|17585.67|0
1625843700000|2021-07-09 15:15:00|17584.27|17584.27|17581.47|17581.47|17584.27|17584.27|17581.47|17581.47|0
1625843790000|2021-07-09 15:16:30|17585.44|17585.44|17585.44|17585.44|17585.44|17585.44|17585.44|17585.44|0
1625843800000|2021-07-09 15:16:40|17586.84|17586.84|17588.24|17588.24|17588.24|17588.24|17586.84|17586.84|0
1625843810000|2021-07-09 15:16:50|17584.27|17584.27|17588.24|17588.24|17588.24|17588.24|17584.27|17584.27|0
1625843850000|2021-07-09 15:17:30|17592.2|17592.2|17592.2|17592.2|17592.2|17592.2|17592.2|17592.2|0
1625843900000|2021-07-09 15:18:20|17596.17|17596.17|17596.17|17596.17|17596.17|17596.17|17596.17|17596.17|0
1625843940000|2021-07-09 15:19:00|17597.57|17597.57|17598.97|17598.97|17598.97|17598.97|17597.57|17597.57|0
1625843950000|2021-07-09 15:19:10|17600.36|17600.36|17601.76|17601.76|17601.76|17601.76|17600.36|17600.36|0
1625843980000|2021-07-09 15:19:40|17597.8|17597.8|17597.8|17597.8|17597.8|17597.8|17597.8|17597.8|0
1625843990000|2021-07-09 15:19:50|17600.6|17600.6|17600.6|17600.6|17600.6|17600.6|17600.6|17600.6|0
1625844010000|2021-07-09 15:20:10|17602|17602|17602|17602|17602|17602|17602|17602|0
1625844040000|2021-07-09 15:20:40|17603.4|17603.4|17603.4|17603.4|17603.4|17603.4|17603.4|17603.4|0
1625844060000|2021-07-09 15:21:00|17607.36|17607.36|17603.4|17603.4|17607.36|17607.36|17603.4|17603.4|0
1625844110000|2021-07-09 15:21:50|17599.43|17599.43|17599.43|17599.43|17599.43|17599.43|17599.43|17599.43|0
1625844140000|2021-07-09 15:22:20|17603.4|17603.4|17603.4|17603.4|17603.4|17603.4|17603.4|17603.4|0
1625844200000|2021-07-09 15:23:20|17602|17602|17602|17602|17602|17602|17602|17602|0
1625844210000|2021-07-09 15:23:30|17598.03|17598.03|17598.03|17598.03|17598.03|17598.03|17598.03|17598.03|0
1625844270000|2021-07-09 15:24:30|17596.63|17596.63|17595.23|17595.23|17596.63|17596.63|17595.23|17595.23|0
1625844280000|2021-07-09 15:24:40|17593.83|17593.83|17593.83|17593.83|17593.83|17593.83|17593.83|17593.83|0
1625844300000|2021-07-09 15:25:00|17592.43|17592.43|17592.43|17592.43|17592.43|17592.43|17592.43|17592.43|0
1625844310000|2021-07-09 15:25:10|17591.03|17591.03|17591.03|17591.03|17591.03|17591.03|17591.03|17591.03|0
1625844340000|2021-07-09 15:25:40|17595.23|17595.23|17593.83|17593.83|17595.23|17595.23|17593.83|17593.83|0
1625844350000|2021-07-09 15:25:50|17597.8|17597.8|17593.83|17593.83|17597.8|17597.8|17593.83|17593.83|0
1625844360000|2021-07-09 15:26:00|17597.8|17597.8|17597.8|17597.8|17597.8|17597.8|17597.8|17597.8|0
1625844370000|2021-07-09 15:26:10|17600.6|17600.6|17600.6|17600.6|17600.6|17600.6|17600.6|17600.6|0
1625844400000|2021-07-09 15:26:40|17596.63|17596.63|17596.63|17596.63|17596.63|17596.63|17596.63|17596.63|0
1625844410000|2021-07-09 15:26:50|17595.23|17595.23|17593.83|17593.83|17595.23|17595.23|17593.83|17593.83|0
1625844420000|2021-07-09 15:27:00|17595.23|17595.23|17595.23|17595.23|17595.23|17595.23|17595.23|17595.23|0
1625844500000|2021-07-09 15:28:20|17593.83|17593.83|17593.83|17593.83|17593.83|17593.83|17593.83|17593.83|0
1625844520000|2021-07-09 15:28:40|17589.87|17589.87|17589.87|17589.87|17589.87|17589.87|17589.87|17589.87|0
1625844540000|2021-07-09 15:29:00|17593.83|17593.83|17593.83|17593.83|17593.83|17593.83|17593.83|17593.83|0
1625844550000|2021-07-09 15:29:10|17592.43|17592.43|17592.43|17592.43|17592.43|17592.43|17592.43|17592.43|0
1625844570000|2021-07-09 15:29:30|17596.4|17596.4|17596.4|17596.4|17596.4|17596.4|17596.4|17596.4|0
1625844580000|2021-07-09 15:29:40|17597.8|17597.8|17595.23|17595.23|17599.2|17599.2|17595.23|17595.23|0
1625844590000|2021-07-09 15:29:50|17599.2|17599.2|17592.42|17592.42|17599.2|17599.2|17592.42|17592.42|0
1626074160000|2021-07-12 07:16:00|17605.88|17605.88|17605.88|17605.88|17605.88|17605.88|17605.88|17605.88|0
1626074190000|2021-07-12 07:16:30|17607.28|17607.28|17607.28|17607.28|17607.28|17607.28|17607.28|17607.28|0
1626074250000|2021-07-12 07:17:30|17603.32|17603.32|17603.32|17603.32|17603.32|17603.32|17603.32|17603.32|0
1626074360000|2021-07-12 07:19:20|17592.12|17592.12|17592.12|17592.12|17592.12|17592.12|17592.12|17592.12|0
1626074390000|2021-07-12 07:19:50|17589.32|17589.32|17589.32|17589.32|17589.32|17589.32|17589.32|17589.32|0
1626074400000|2021-07-12 07:20:00|17581.39|17581.39|17581.39|17581.39|17581.39|17581.39|17581.39|17581.39|0
1626074410000|2021-07-12 07:20:10|17589.32|17589.32|17589.32|17589.32|17589.32|17589.32|17589.32|17589.32|0
1626074430000|2021-07-12 07:20:30|17592.77|17592.77|17592.77|17592.77|17592.77|17592.77|17592.77|17592.77|0
1626074450000|2021-07-12 07:20:50|17596.73|17596.73|17596.73|17596.73|17596.73|17596.73|17596.73|17596.73|0
1626074460000|2021-07-12 07:21:00|17592.77|17592.77|17589.97|17589.97|17592.77|17592.77|17589.97|17589.97|0
1626074510000|2021-07-12 07:21:50|17588.82|17588.82|17587.42|17587.42|17588.82|17588.82|17587.42|17587.42|0
1626074520000|2021-07-12 07:22:00|17583.46|17583.46|17583.46|17583.46|17583.46|17583.46|17583.46|17583.46|0
1626074640000|2021-07-12 07:24:00|17571.56|17571.56|17571.56|17571.56|17571.56|17571.56|17571.56|17571.56|0
1626074760000|2021-07-12 07:26:00|17570.16|17570.16|17570.16|17570.16|17570.16|17570.16|17570.16|17570.16|0
1626074860000|2021-07-12 07:27:40|17566.2|17566.2|17564.8|17564.8|17566.2|17566.2|17564.8|17564.8|0
1626074890000|2021-07-12 07:28:10|17568.76|17568.76|17568.76|17568.76|17568.76|17568.76|17568.76|17568.76|0
1626074980000|2021-07-12 07:29:40|17566.46|17566.46|17564.16|17564.16|17566.46|17566.46|17564.16|17564.16|0
1626075000000|2021-07-12 07:30:00|17559.97|17559.97|17556|17556|17559.97|17559.97|17556|17556|0
1626075050000|2021-07-12 07:30:50|17559.97|17559.97|17559.97|17559.97|17559.97|17559.97|17559.97|17559.97|0
1626075120000|2021-07-12 07:32:00|17565.56|17565.56|17573.61|17573.61|17573.61|17573.61|17565.56|17565.56|0
1626075150000|2021-07-12 07:32:30|17572.21|17572.21|17568.24|17568.24|17572.21|17572.21|17568.24|17568.24|0
1626075330000|2021-07-12 07:35:30|17565.45|17565.45|17565.45|17565.45|17565.45|17565.45|17565.45|17565.45|0
1626075410000|2021-07-12 07:36:50|17561.48|17561.48|17561.48|17561.48|17561.48|17561.48|17561.48|17561.48|0
1626075420000|2021-07-12 07:37:00|17560.08|17560.08|17556.12|17556.12|17560.08|17560.08|17556.12|17556.12|0
1626075430000|2021-07-12 07:37:10|17552.15|17552.15|17548.18|17548.18|17552.15|17552.15|17548.18|17548.18|0
1626075460000|2021-07-12 07:37:40|17552.15|17552.15|17552.15|17552.15|17552.15|17552.15|17552.15|17552.15|0
1626075470000|2021-07-12 07:37:50|17546.4|17546.4|17549.85|17549.85|17549.85|17549.85|17546.4|17546.4|0
1626075490000|2021-07-12 07:38:10|17545.89|17545.89|17545.89|17545.89|17545.89|17545.89|17545.89|17545.89|0
1626075520000|2021-07-12 07:38:40|17541.92|17541.92|17541.92|17541.92|17541.92|17541.92|17541.92|17541.92|0
1626075570000|2021-07-12 07:39:30|17530.03|17530.03|17523.03|17523.03|17530.03|17530.03|17523.03|17523.03|0
1626075610000|2021-07-12 07:40:10|17519.06|17519.06|17519.06|17519.06|17519.06|17519.06|17519.06|17519.06|0
1626075630000|2021-07-12 07:40:30|17512.07|17512.07|17512.07|17512.07|17512.07|17512.07|17512.07|17512.07|0
1626075780000|2021-07-12 07:43:00|17516.03|17516.03|17516.03|17516.03|17516.03|17516.03|17516.03|17516.03|0
1626075830000|2021-07-12 07:43:50|17520|17520|17520|17520|17520|17520|17520|17520|0
1626075850000|2021-07-12 07:44:10|17526.99|17526.99|17535.39|17535.39|17535.39|17535.39|17526.99|17526.99|0
1626075870000|2021-07-12 07:44:30|17539.36|17539.36|17539.36|17539.36|17539.36|17539.36|17539.36|17539.36|0
1626075880000|2021-07-12 07:44:40|17535.39|17535.39|17535.39|17535.39|17535.39|17535.39|17535.39|17535.39|0
1626075900000|2021-07-12 07:45:00|17532.59|17532.59|17532.59|17532.59|17532.59|17532.59|17532.59|17532.59|0
1626075910000|2021-07-12 07:45:10|17535.39|17535.39|17535.39|17535.39|17535.39|17535.39|17535.39|17535.39|0
1626075920000|2021-07-12 07:45:20|17539.36|17539.36|17539.36|17539.36|17539.36|17539.36|17539.36|17539.36|0
1626075930000|2021-07-12 07:45:30|17543.32|17543.32|17541.02|17541.02|17543.32|17543.32|17541.02|17541.02|0
1626075940000|2021-07-12 07:45:40|17543.82|17543.82|17543.82|17543.82|17543.82|17543.82|17543.82|17543.82|0
1626076020000|2021-07-12 07:47:00|17535.89|17535.89|17535.89|17535.89|17535.89|17535.89|17535.89|17535.89|0
1626076060000|2021-07-12 07:47:40|17543.82|17543.82|17543.82|17543.82|17543.82|17543.82|17543.82|17543.82|0
1626076090000|2021-07-12 07:48:10|17551.75|17551.75|17551.75|17551.75|17551.75|17551.75|17551.75|17551.75|0
1626076210000|2021-07-12 07:50:10|17539.86|17539.86|17539.86|17539.86|17539.86|17539.86|17539.86|17539.86|0
1626076250000|2021-07-12 07:50:50|17535.89|17535.89|17535.89|17535.89|17535.89|17535.89|17535.89|17535.89|0
1626076270000|2021-07-12 07:51:10|17531.93|17531.93|17531.93|17531.93|17531.93|17531.93|17531.93|17531.93|0
1626076290000|2021-07-12 07:51:30|17535.89|17535.89|17535.89|17535.89|17535.89|17535.89|17535.89|17535.89|0
1626076360000|2021-07-12 07:52:40|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|0
1626076370000|2021-07-12 07:52:50|17541.02|17541.02|17541.02|17541.02|17541.02|17541.02|17541.02|17541.02|0
1626076600000|2021-07-12 07:56:40|17548.95|17548.95|17548.95|17548.95|17548.95|17548.95|17548.95|17548.95|0
1626076630000|2021-07-12 07:57:10|17541.02|17541.02|17541.02|17541.02|17541.02|17541.02|17541.02|17541.02|0
1626076640000|2021-07-12 07:57:20|17529.83|17529.83|17531.23|17531.23|17531.23|17531.23|17529.83|17529.83|0
1626076670000|2021-07-12 07:57:50|17527.26|17527.26|17527.26|17527.26|17527.26|17527.26|17527.26|17527.26|0
1626076700000|2021-07-12 07:58:20|17523.3|17523.3|17523.3|17523.3|17523.3|17523.3|17523.3|17523.3|0
1626076800000|2021-07-12 08:00:00|17515.36|17515.36|17515.36|17515.36|17515.36|17515.36|17515.36|17515.36|0
1626076820000|2021-07-12 08:00:20|17511.17|17511.17|17511.17|17511.17|17511.17|17511.17|17511.17|17511.17|0
1626076850000|2021-07-12 08:00:50|17515.36|17515.36|17515.36|17515.36|17515.36|17515.36|17515.36|17515.36|0
1626076970000|2021-07-12 08:02:50|17519.56|17519.56|17520.96|17520.96|17520.96|17520.96|17519.56|17519.56|0
1626076980000|2021-07-12 08:03:00|17524.93|17524.93|17524.93|17524.93|17524.93|17524.93|17524.93|17524.93|0
1626077070000|2021-07-12 08:04:30|17528.89|17528.89|17532.86|17532.86|17532.86|17532.86|17528.89|17528.89|0
1626077120000|2021-07-12 08:05:20|17534.26|17534.26|17534.26|17534.26|17534.26|17534.26|17534.26|17534.26|0
1626077130000|2021-07-12 08:05:30|17532.86|17532.86|17532.86|17532.86|17532.86|17532.86|17532.86|17532.86|0
1626077140000|2021-07-12 08:05:40|17534.26|17534.26|17534.26|17534.26|17534.26|17534.26|17534.26|17534.26|0
1626077180000|2021-07-12 08:06:20|17538.22|17538.22|17538.22|17538.22|17538.22|17538.22|17538.22|17538.22|0
1626077250000|2021-07-12 08:07:30|17554.08|17554.08|17550.12|17550.12|17558.05|17558.05|17550.12|17550.12|0
1626077310000|2021-07-12 08:08:30|17559.92|17559.92|17567.85|17567.85|17567.85|17567.85|17559.92|17559.92|0
1626077320000|2021-07-12 08:08:40|17563.88|17563.88|17565.03|17565.03|17565.03|17565.03|17563.88|17563.88|0
1626077380000|2021-07-12 08:09:40|17570.63|17570.63|17570.63|17570.63|17570.63|17570.63|17570.63|17570.63|0
1626077390000|2021-07-12 08:09:50|17574.59|17574.59|17574.59|17574.59|17574.59|17574.59|17574.59|17574.59|0
1626077460000|2021-07-12 08:11:00|17577.39|17577.39|17569.46|17569.46|17577.39|17577.39|17569.46|17569.46|0
1626077490000|2021-07-12 08:11:30|17559.67|17559.67|17555.7|17555.7|17559.67|17559.67|17555.7|17555.7|0
1626077540000|2021-07-12 08:12:20|17551.73|17551.73|17551.73|17551.73|17551.73|17551.73|17551.73|17551.73|0
1626077800000|2021-07-12 08:16:40|17559.67|17559.67|17559.67|17559.67|17559.67|17559.67|17559.67|17559.67|0
1626077820000|2021-07-12 08:17:00|17570.86|17570.86|17570.86|17570.86|17570.86|17570.86|17570.86|17570.86|0
1626077830000|2021-07-12 08:17:10|17573.66|17573.66|17573.66|17573.66|17573.66|17573.66|17573.66|17573.66|0
1626077900000|2021-07-12 08:18:20|17575.96|17575.96|17575.96|17575.96|17575.96|17575.96|17575.96|17575.96|0
1626077920000|2021-07-12 08:18:40|17579.92|17579.92|17579.92|17579.92|17579.92|17579.92|17579.92|17579.92|0
1626077940000|2021-07-12 08:19:00|17585.52|17585.52|17586.67|17586.67|17586.67|17586.67|17585.52|17585.52|0
1626078040000|2021-07-12 08:20:40|17594.6|17594.6|17594.6|17594.6|17594.6|17594.6|17594.6|17594.6|0
1626078050000|2021-07-12 08:20:50|17596|17596|17596|17596|17596|17596|17596|17596|0
1626078120000|2021-07-12 08:22:00|17597.4|17597.4|17597.4|17597.4|17597.4|17597.4|17597.4|17597.4|0
1626078170000|2021-07-12 08:22:50|17593.44|17593.44|17593.44|17593.44|17593.44|17593.44|17593.44|17593.44|0
1626078180000|2021-07-12 08:23:00|17590.64|17590.64|17590.64|17590.64|17590.64|17590.64|17590.64|17590.64|0
1626078200000|2021-07-12 08:23:20|17586.67|17586.67|17585.52|17585.52|17586.67|17586.67|17585.52|17585.52|0
1626078210000|2021-07-12 08:23:30|17577.59|17577.59|17577.59|17577.59|17577.59|17577.59|17577.59|17577.59|0
1626078240000|2021-07-12 08:24:00|17571.99|17571.99|17575.96|17575.96|17575.96|17575.96|17571.99|17571.99|0
1626078320000|2021-07-12 08:25:20|17573.16|17573.16|17573.16|17573.16|17573.16|17573.16|17573.16|17573.16|0
1626078440000|2021-07-12 08:27:20|17568.96|17568.96|17568.96|17568.96|17568.96|17568.96|17568.96|17568.96|0
1626078470000|2021-07-12 08:27:50|17570.36|17570.36|17570.36|17570.36|17570.36|17570.36|17570.36|17570.36|0
1626078480000|2021-07-12 08:28:00|17578.29|17578.29|17578.29|17578.29|17578.29|17578.29|17578.29|17578.29|0
1626078500000|2021-07-12 08:28:20|17582.26|17582.26|17582.26|17582.26|17582.26|17582.26|17582.26|17582.26|0
1626078610000|2021-07-12 08:30:10|17586.22|17586.22|17586.22|17586.22|17586.22|17586.22|17586.22|17586.22|0
1626078660000|2021-07-12 08:31:00|17587.62|17587.62|17587.62|17587.62|17587.62|17587.62|17587.62|17587.62|0
1626078840000|2021-07-12 08:34:00|17593.22|17593.22|17597.18|17597.18|17597.18|17597.18|17593.22|17593.22|0
1626078890000|2021-07-12 08:34:50|17602.78|17602.78|17602.78|17602.78|17602.78|17602.78|17602.78|17602.78|0
1626078900000|2021-07-12 08:35:00|17606.75|17606.75|17614.68|17614.68|17614.68|17614.68|17606.75|17606.75|0
1626078910000|2021-07-12 08:35:10|17613.28|17613.28|17613.28|17613.28|17613.28|17613.28|17613.28|17613.28|0
1626078920000|2021-07-12 08:35:20|17611.88|17611.88|17611.88|17611.88|17611.88|17611.88|17611.88|17611.88|0
1626078930000|2021-07-12 08:35:30|17603.95|17603.95|17603.95|17603.95|17603.95|17603.95|17603.95|17603.95|0
1626078950000|2021-07-12 08:35:50|17602.55|17602.55|17602.55|17602.55|17602.55|17602.55|17602.55|17602.55|0
1626078990000|2021-07-12 08:36:30|17604.85|17604.85|17604.85|17604.85|17604.85|17604.85|17604.85|17604.85|0
1626079020000|2021-07-12 08:37:00|17606.25|17606.25|17607.65|17607.65|17607.65|17607.65|17606.25|17606.25|0
1626079090000|2021-07-12 08:38:10|17606.25|17606.25|17606.25|17606.25|17606.25|17606.25|17606.25|17606.25|0
1626079210000|2021-07-12 08:40:10|17598.32|17598.32|17592.72|17592.72|17598.32|17598.32|17592.72|17592.72|0
1626079250000|2021-07-12 08:40:50|17588.75|17588.75|17588.75|17588.75|17588.75|17588.75|17588.75|17588.75|0
1626079270000|2021-07-12 08:41:10|17592.72|17592.72|17592.72|17592.72|17592.72|17592.72|17592.72|17592.72|0
1626079310000|2021-07-12 08:41:50|17598.32|17598.32|17598.32|17598.32|17598.32|17598.32|17598.32|17598.32|0
1626079320000|2021-07-12 08:42:00|17599.72|17599.72|17607.65|17607.65|17607.65|17607.65|17599.72|17599.72|0
1626079330000|2021-07-12 08:42:10|17611.61|17611.61|17611.61|17611.61|17611.61|17611.61|17611.61|17611.61|0
1626079340000|2021-07-12 08:42:20|17613.91|17613.91|17613.91|17613.91|17613.91|17613.91|17613.91|17613.91|0
1626079460000|2021-07-12 08:44:20|17618.11|17618.11|17619.51|17619.51|17619.51|17619.51|17618.11|17618.11|0
1626079570000|2021-07-12 08:46:10|17615.31|17615.31|17615.31|17615.31|17615.31|17615.31|17615.31|17615.31|0
1626079590000|2021-07-12 08:46:30|17618.11|17618.11|17618.11|17618.11|17618.11|17618.11|17618.11|17618.11|0
1626079600000|2021-07-12 08:46:40|17633.97|17633.97|17633.97|17633.97|17633.97|17633.97|17633.97|17633.97|0
1626079710000|2021-07-12 08:48:30|17636.77|17636.77|17636.77|17636.77|17636.77|17636.77|17636.77|17636.77|0
1626079790000|2021-07-12 08:49:50|17640.73|17640.73|17640.73|17640.73|17640.73|17640.73|17640.73|17640.73|0
1626079920000|2021-07-12 08:52:00|17648.66|17648.66|17648.66|17648.66|17648.66|17648.66|17648.66|17648.66|0
1626079970000|2021-07-12 08:52:50|17652.63|17652.63|17654.03|17654.03|17654.03|17654.03|17652.63|17652.63|0
1626079980000|2021-07-12 08:53:00|17650.06|17650.06|17650.06|17650.06|17650.06|17650.06|17650.06|17650.06|0
1626080060000|2021-07-12 08:54:20|17654.26|17654.26|17654.26|17654.26|17654.26|17654.26|17654.26|17654.26|0
1626080100000|2021-07-12 08:55:00|17650.06|17650.06|17650.06|17650.06|17650.06|17650.06|17650.06|17650.06|0
1626080120000|2021-07-12 08:55:20|17645.87|17645.87|17647.26|17647.26|17647.26|17647.26|17645.87|17645.87|0
1626080230000|2021-07-12 08:57:10|17644.47|17644.47|17648.66|17648.66|17648.66|17648.66|17644.47|17644.47|0
1626080240000|2021-07-12 08:57:20|17650.06|17650.06|17650.06|17650.06|17650.06|17650.06|17650.06|17650.06|0
1626080400000|2021-07-12 09:00:00|17648.91|17648.91|17650.31|17650.31|17650.31|17650.31|17648.91|17648.91|0
1626080550000|2021-07-12 09:02:30|17648.91|17648.91|17648.91|17648.91|17648.91|17648.91|17648.91|17648.91|0
1626080570000|2021-07-12 09:02:50|17647.51|17647.51|17647.51|17647.51|17647.51|17647.51|17647.51|17647.51|0
1626080740000|2021-07-12 09:05:40|17643.55|17643.55|17643.55|17643.55|17643.55|17643.55|17643.55|17643.55|0
1626080750000|2021-07-12 09:05:50|17640.75|17640.75|17640.75|17640.75|17640.75|17640.75|17640.75|17640.75|0
1626080820000|2021-07-12 09:07:00|17636.79|17636.79|17636.79|17636.79|17636.79|17636.79|17636.79|17636.79|0
1626080880000|2021-07-12 09:08:00|17635.64|17635.64|17636.79|17636.79|17636.79|17636.79|17634.49|17634.49|0
1626080890000|2021-07-12 09:08:10|17632.59|17632.59|17632.59|17632.59|17632.59|17632.59|17632.59|17632.59|0
1626080980000|2021-07-12 09:09:40|17633.74|17633.74|17633.74|17633.74|17633.74|17633.74|17633.74|17633.74|0
1626081000000|2021-07-12 09:10:00|17630.94|17630.94|17629.54|17629.54|17630.94|17630.94|17629.54|17629.54|0
1626081020000|2021-07-12 09:10:20|17630.69|17630.69|17631.84|17631.84|17631.84|17631.84|17630.69|17630.69|0
1626081030000|2021-07-12 09:10:30|17636.03|17636.03|17633.24|17633.24|17636.03|17636.03|17633.24|17633.24|0
1626081160000|2021-07-12 09:12:40|17631.84|17631.84|17631.84|17631.84|17631.84|17631.84|17631.84|17631.84|0
1626081280000|2021-07-12 09:14:40|17630.44|17630.44|17630.44|17630.44|17630.44|17630.44|17630.44|17630.44|0
1626081320000|2021-07-12 09:15:20|17626.99|17626.99|17626.99|17626.99|17626.99|17626.99|17626.99|17626.99|0
1626081450000|2021-07-12 09:17:30|17619.06|17619.06|17619.06|17619.06|17619.06|17619.06|17619.06|17619.06|0
1626081460000|2021-07-12 09:17:40|17613.46|17613.46|17612.06|17612.06|17613.46|17613.46|17612.06|17612.06|0
1626081500000|2021-07-12 09:18:20|17616.03|17616.03|17616.03|17616.03|17616.03|17616.03|17616.03|17616.03|0
1626081560000|2021-07-12 09:19:20|17611.83|17611.83|17611.83|17611.83|17611.83|17611.83|17611.83|17611.83|0
1626081720000|2021-07-12 09:22:00|17607.63|17607.63|17611.83|17611.83|17611.83|17611.83|17607.63|17607.63|0
1626081750000|2021-07-12 09:22:30|17619.76|17619.76|17623.72|17623.72|17623.72|17623.72|17619.76|17619.76|0
1626081760000|2021-07-12 09:22:40|17626.52|17626.52|17626.52|17626.52|17626.52|17626.52|17626.52|17626.52|0
1626081770000|2021-07-12 09:22:50|17623.72|17623.72|17623.72|17623.72|17623.72|17623.72|17623.72|17623.72|0
1626081830000|2021-07-12 09:23:50|17622.32|17622.32|17623.72|17623.72|17623.72|17623.72|17622.32|17622.32|0
1626081850000|2021-07-12 09:24:10|17626.52|17626.52|17626.52|17626.52|17626.52|17626.52|17626.52|17626.52|0
1626081900000|2021-07-12 09:25:00|17634.45|17634.45|17634.45|17634.45|17634.45|17634.45|17634.45|17634.45|0
1626081960000|2021-07-12 09:26:00|17635.85|17635.85|17635.85|17635.85|17635.85|17635.85|17635.85|17635.85|0
1626082010000|2021-07-12 09:26:50|17639.82|17639.82|17639.82|17639.82|17639.82|17639.82|17639.82|17639.82|0
1626082020000|2021-07-12 09:27:00|17642.62|17642.62|17642.62|17642.62|17642.62|17642.62|17642.62|17642.62|0
1626082130000|2021-07-12 09:28:50|17638.65|17638.65|17634.69|17634.69|17638.65|17638.65|17634.69|17634.69|0
1626082140000|2021-07-12 09:29:00|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|0
1626082200000|2021-07-12 09:30:00|17628.42|17628.42|17628.42|17628.42|17628.42|17628.42|17628.42|17628.42|0
1626082210000|2021-07-12 09:30:10|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|17632.39|0
1626082250000|2021-07-12 09:30:50|17633.79|17633.79|17633.79|17633.79|17633.79|17633.79|17633.79|17633.79|0
1626082550000|2021-07-12 09:35:50|17637.75|17637.75|17644.52|17644.52|17644.52|17644.52|17637.75|17637.75|0
1626082600000|2021-07-12 09:36:40|17645.67|17645.67|17645.67|17645.67|17645.67|17645.67|17645.67|17645.67|0
1626082620000|2021-07-12 09:37:00|17648.46|17648.46|17648.46|17648.46|17648.46|17648.46|17648.46|17648.46|0
1626082680000|2021-07-12 09:38:00|17656.4|17656.4|17660.36|17660.36|17660.36|17660.36|17656.4|17656.4|0
1626082800000|2021-07-12 09:40:00|17658.96|17658.96|17658.96|17658.96|17658.96|17658.96|17658.96|17658.96|0
1626082830000|2021-07-12 09:40:30|17662.93|17662.93|17666.89|17666.89|17666.89|17666.89|17662.93|17662.93|0
1626082840000|2021-07-12 09:40:40|17664.09|17664.09|17669.69|17669.69|17669.69|17669.69|17664.09|17664.09|0
1626082890000|2021-07-12 09:41:30|17661.76|17661.76|17661.76|17661.76|17661.76|17661.76|17661.76|17661.76|0
1626082900000|2021-07-12 09:41:40|17660.36|17660.36|17660.36|17660.36|17660.36|17660.36|17660.36|17660.36|0
1626082920000|2021-07-12 09:42:00|17668.29|17668.29|17668.29|17668.29|17668.29|17668.29|17668.29|17668.29|0
1626083070000|2021-07-12 09:44:30|17664.33|17664.33|17664.33|17664.33|17664.33|17664.33|17664.33|17664.33|0
1626083090000|2021-07-12 09:44:50|17660.36|17660.36|17660.36|17660.36|17660.36|17660.36|17660.36|17660.36|0
1626083100000|2021-07-12 09:45:00|17653.36|17653.36|17653.36|17653.36|17653.36|17653.36|17653.36|17653.36|0
1626083230000|2021-07-12 09:47:10|17649.4|17649.4|17649.4|17649.4|17649.4|17649.4|17649.4|17649.4|0
1626083270000|2021-07-12 09:47:50|17653.36|17653.36|17654.51|17654.51|17654.51|17654.51|17653.36|17653.36|0
1626083280000|2021-07-12 09:48:00|17658.48|17658.48|17658.48|17658.48|17658.48|17658.48|17658.48|17658.48|0
1626083320000|2021-07-12 09:48:40|17662.44|17662.44|17662.44|17662.44|17662.44|17662.44|17662.44|17662.44|0
1626083370000|2021-07-12 09:49:30|17658.48|17658.48|17658.48|17658.48|17658.48|17658.48|17658.48|17658.48|0
1626083550000|2021-07-12 09:52:30|17659.88|17659.88|17659.88|17659.88|17659.88|17659.88|17659.88|17659.88|0
1626083680000|2021-07-12 09:54:40|17663.84|17663.84|17663.84|17663.84|17663.84|17663.84|17663.84|17663.84|0
1626083710000|2021-07-12 09:55:10|17659.88|17659.88|17659.88|17659.88|17659.88|17659.88|17659.88|17659.88|0
1626083730000|2021-07-12 09:55:30|17658.73|17658.73|17658.73|17658.73|17658.73|17658.73|17658.73|17658.73|0
1626083820000|2021-07-12 09:57:00|17662.69|17662.69|17662.69|17662.69|17662.69|17662.69|17662.69|17662.69|0
1626083870000|2021-07-12 09:57:50|17659.89|17659.89|17659.89|17659.89|17659.89|17659.89|17659.89|17659.89|0
1626083940000|2021-07-12 09:59:00|17658.49|17658.49|17657.1|17657.1|17658.49|17658.49|17657.1|17657.1|0
1626083950000|2021-07-12 09:59:10|17649.16|17649.16|17649.16|17649.16|17649.16|17649.16|17649.16|17649.16|0
1626084020000|2021-07-12 10:00:20|17653.13|17653.13|17653.13|17653.13|17653.13|17653.13|17653.13|17653.13|0
1626084090000|2021-07-12 10:01:30|17647.53|17647.53|17647.53|17647.53|17647.53|17647.53|17647.53|17647.53|0
1626084120000|2021-07-12 10:02:00|17648.93|17648.93|17648.93|17648.93|17648.93|17648.93|17648.93|17648.93|0
1626084130000|2021-07-12 10:02:10|17650.33|17650.33|17648.93|17648.93|17650.33|17650.33|17648.93|17648.93|0
1626084150000|2021-07-12 10:02:30|17651.73|17651.73|17651.73|17651.73|17651.73|17651.73|17651.73|17651.73|0
1626084170000|2021-07-12 10:02:50|17655.7|17655.7|17655.7|17655.7|17655.7|17655.7|17655.7|17655.7|0
1626084310000|2021-07-12 10:05:10|17656.84|17656.84|17656.84|17656.84|17656.84|17656.84|17656.84|17656.84|0
1626084400000|2021-07-12 10:06:40|17660.81|17660.81|17660.81|17660.81|17660.81|17660.81|17660.81|17660.81|0
1626084420000|2021-07-12 10:07:00|17663.61|17663.61|17663.61|17663.61|17663.61|17663.61|17663.61|17663.61|0
1626084430000|2021-07-12 10:07:10|17659.41|17659.41|17659.41|17659.41|17659.41|17659.41|17659.41|17659.41|0
1626084480000|2021-07-12 10:08:00|17658.01|17658.01|17658.01|17658.01|17658.01|17658.01|17658.01|17658.01|0
1626084500000|2021-07-12 10:08:20|17662.21|17662.21|17662.21|17662.21|17662.21|17662.21|17662.21|17662.21|0
1626084510000|2021-07-12 10:08:30|17665.01|17665.01|17665.01|17665.01|17665.01|17665.01|17665.01|17665.01|0
1626084560000|2021-07-12 10:09:20|17666.41|17666.41|17665.01|17665.01|17666.41|17666.41|17665.01|17665.01|0
1626084620000|2021-07-12 10:10:20|17663.61|17663.61|17663.61|17663.61|17663.61|17663.61|17663.61|17663.61|0
1626084640000|2021-07-12 10:10:40|17662.21|17662.21|17658.24|17658.24|17662.21|17662.21|17658.24|17658.24|0
1626084650000|2021-07-12 10:10:50|17662.21|17662.21|17662.21|17662.21|17662.21|17662.21|17662.21|17662.21|0
1626084660000|2021-07-12 10:11:00|17665.01|17665.01|17665.01|17665.01|17665.01|17665.01|17665.01|17665.01|0
1626084680000|2021-07-12 10:11:20|17668.97|17668.97|17668.97|17668.97|17668.97|17668.97|17668.97|17668.97|0
1626084690000|2021-07-12 10:11:30|17667.57|17667.57|17667.57|17667.57|17667.57|17667.57|17667.57|17667.57|0
1626084760000|2021-07-12 10:12:40|17663.61|17663.61|17663.61|17663.61|17663.61|17663.61|17663.61|17663.61|0
1626084780000|2021-07-12 10:13:00|17662.21|17662.21|17662.21|17662.21|17662.21|17662.21|17662.21|17662.21|0
1626084810000|2021-07-12 10:13:30|17658.24|17658.24|17658.24|17658.24|17658.24|17658.24|17658.24|17658.24|0
1626084850000|2021-07-12 10:14:10|17662.44|17662.44|17673.64|17673.64|17673.64|17673.64|17662.44|17662.44|0
1626084860000|2021-07-12 10:14:20|17669.44|17669.44|17673.64|17673.64|17673.64|17673.64|17669.44|17669.44|0
1626084930000|2021-07-12 10:15:30|17676.44|17676.44|17677.84|17677.84|17677.84|17677.84|17676.44|17676.44|0
1626084950000|2021-07-12 10:15:50|17682.04|17682.04|17682.04|17682.04|17682.04|17682.04|17682.04|17682.04|0
1626084990000|2021-07-12 10:16:30|17686|17686|17684.6|17684.6|17686|17686|17684.6|17684.6|0
1626085000000|2021-07-12 10:16:40|17687.4|17687.4|17691.37|17691.37|17691.37|17691.37|17687.4|17687.4|0
1626085060000|2021-07-12 10:17:40|17687.17|17687.17|17687.17|17687.17|17687.17|17687.17|17687.17|17687.17|0
1626085070000|2021-07-12 10:17:50|17688.57|17688.57|17688.57|17688.57|17688.57|17688.57|17688.57|17688.57|0
1626085110000|2021-07-12 10:18:30|17696.5|17696.5|17697.9|17697.9|17697.9|17697.9|17690.9|17690.9|0
1626085160000|2021-07-12 10:19:20|17701.86|17701.86|17701.86|17701.86|17701.86|17701.86|17701.86|17701.86|0
1626085210000|2021-07-12 10:20:10|17696.26|17696.26|17692.3|17692.3|17696.26|17696.26|17692.3|17692.3|0
1626085240000|2021-07-12 10:20:40|17688.33|17688.33|17688.33|17688.33|17688.33|17688.33|17688.33|17688.33|0
1626085320000|2021-07-12 10:22:00|17684.37|17684.37|17684.37|17684.37|17684.37|17684.37|17684.37|17684.37|0
1626085330000|2021-07-12 10:22:10|17685.77|17685.77|17687.17|17687.17|17687.17|17687.17|17685.77|17685.77|0
1626085350000|2021-07-12 10:22:30|17688.57|17688.57|17687.17|17687.17|17688.57|17688.57|17687.17|17687.17|0
1626085440000|2021-07-12 10:24:00|17679.24|17679.24|17679.24|17679.24|17679.24|17679.24|17679.24|17679.24|0
1626085460000|2021-07-12 10:24:20|17683.44|17683.44|17683.44|17683.44|17683.44|17683.44|17683.44|17683.44|0
1626085490000|2021-07-12 10:24:50|17684.83|17684.83|17684.83|17684.83|17684.83|17684.83|17684.83|17684.83|0
1626085500000|2021-07-12 10:25:00|17686.23|17686.23|17683.44|17683.44|17686.23|17686.23|17683.44|17683.44|0
1626085510000|2021-07-12 10:25:10|17686.23|17686.23|17686.23|17686.23|17686.23|17686.23|17686.23|17686.23|0
1626085540000|2021-07-12 10:25:40|17682.27|17682.27|17685.07|17685.07|17685.07|17685.07|17682.27|17682.27|0
1626085560000|2021-07-12 10:26:00|17681.1|17681.1|17681.1|17681.1|17681.1|17681.1|17681.1|17681.1|0
1626085580000|2021-07-12 10:26:20|17683.9|17683.9|17679.95|17679.95|17683.9|17683.9|17679.95|17679.95|0
1626085600000|2021-07-12 10:26:40|17683.92|17683.92|17683.92|17683.92|17683.92|17683.92|17683.92|17683.92|0
1626085670000|2021-07-12 10:27:50|17679.72|17679.72|17679.72|17679.72|17679.72|17679.72|17679.72|17679.72|0
1626085680000|2021-07-12 10:28:00|17687.65|17687.65|17687.65|17687.65|17687.65|17687.65|17687.65|17687.65|0
1626085710000|2021-07-12 10:28:30|17690.45|17690.45|17690.45|17690.45|17690.45|17690.45|17690.45|17690.45|0
1626085740000|2021-07-12 10:29:00|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|0
1626085750000|2021-07-12 10:29:10|17696.05|17696.05|17696.05|17696.05|17696.05|17696.05|17696.05|17696.05|0
1626085800000|2021-07-12 10:30:00|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|0
1626086040000|2021-07-12 10:34:00|17689.05|17689.05|17689.05|17689.05|17689.05|17689.05|17689.05|17689.05|0
1626086050000|2021-07-12 10:34:10|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|0
1626086130000|2021-07-12 10:35:30|17689.05|17689.05|17689.05|17689.05|17689.05|17689.05|17689.05|17689.05|0
1626086160000|2021-07-12 10:36:00|17693.02|17693.02|17693.02|17693.02|17693.02|17693.02|17693.02|17693.02|0
1626086190000|2021-07-12 10:36:30|17691.87|17691.87|17691.87|17691.87|17691.87|17691.87|17691.87|17691.87|0
1626086320000|2021-07-12 10:38:40|17687.9|17687.9|17687.9|17687.9|17687.9|17687.9|17687.9|17687.9|0
1626086380000|2021-07-12 10:39:40|17682.3|17682.3|17693.5|17693.5|17693.5|17693.5|17682.3|17682.3|0
1626086390000|2021-07-12 10:39:50|17692.1|17692.1|17696.3|17696.3|17696.3|17696.3|17692.1|17692.1|0
1626086400000|2021-07-12 10:40:00|17690.7|17690.7|17690.7|17690.7|17690.7|17690.7|17690.7|17690.7|0
1626086410000|2021-07-12 10:40:10|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|0
1626086420000|2021-07-12 10:40:20|17693.27|17693.27|17693.27|17693.27|17693.27|17693.27|17693.27|17693.27|0
1626086440000|2021-07-12 10:40:40|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|0
1626086460000|2021-07-12 10:41:00|17686.5|17686.5|17689.3|17689.3|17689.3|17689.3|17686.5|17686.5|0
1626086480000|2021-07-12 10:41:20|17693.27|17693.27|17693.27|17693.27|17693.27|17693.27|17693.27|17693.27|0
1626086660000|2021-07-12 10:44:20|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|0
1626086710000|2021-07-12 10:45:10|17680.9|17680.9|17686.5|17686.5|17686.5|17686.5|17680.9|17680.9|0
1626086770000|2021-07-12 10:46:10|17685.1|17685.1|17685.1|17685.1|17685.1|17685.1|17685.1|17685.1|0
1626086780000|2021-07-12 10:46:20|17683.7|17683.7|17683.7|17683.7|17683.7|17683.7|17683.7|17683.7|0
1626086790000|2021-07-12 10:46:30|17681.4|17681.4|17677.44|17677.44|17681.4|17681.4|17677.44|17677.44|0
1626086810000|2021-07-12 10:46:50|17676.29|17676.29|17676.29|17676.29|17676.29|17676.29|17676.29|17676.29|0
1626086830000|2021-07-12 10:47:10|17680.49|17680.49|17681.89|17681.89|17681.89|17681.89|17680.49|17680.49|0
1626086840000|2021-07-12 10:47:20|17684.69|17684.69|17680.49|17680.49|17684.69|17684.69|17680.49|17680.49|0
1626086850000|2021-07-12 10:47:30|17683.29|17683.29|17683.29|17683.29|17683.29|17683.29|17683.29|17683.29|0
1626086860000|2021-07-12 10:47:40|17680.49|17680.49|17680.49|17680.49|17680.49|17680.49|17680.49|17680.49|0
1626086940000|2021-07-12 10:49:00|17684.69|17684.69|17693.08|17693.08|17693.08|17693.08|17684.69|17684.69|0
1626086960000|2021-07-12 10:49:20|17690.28|17690.28|17690.28|17690.28|17690.28|17690.28|17690.28|17690.28|0
1626086980000|2021-07-12 10:49:40|17691.43|17691.43|17691.43|17691.43|17691.43|17691.43|17691.43|17691.43|0
1626087060000|2021-07-12 10:51:00|17695.63|17695.63|17695.63|17695.63|17695.63|17695.63|17695.63|17695.63|0
1626087070000|2021-07-12 10:51:10|17694.23|17694.23|17697.03|17697.03|17697.03|17697.03|17694.23|17694.23|0
1626087110000|2021-07-12 10:51:50|17693.07|17693.07|17693.07|17693.07|17693.07|17693.07|17693.07|17693.07|0
1626087120000|2021-07-12 10:52:00|17690.27|17690.27|17680.94|17680.94|17690.27|17690.27|17680.94|17680.94|0
1626087180000|2021-07-12 10:53:00|17684.9|17684.9|17688.87|17688.87|17688.87|17688.87|17684.9|17684.9|0
1626087190000|2021-07-12 10:53:10|17692.83|17692.83|17692.83|17692.83|17692.83|17692.83|17692.83|17692.83|0
1626087400000|2021-07-12 10:56:40|17694.23|17694.23|17694.23|17694.23|17694.23|17694.23|17694.23|17694.23|0
1626087430000|2021-07-12 10:57:10|17698.2|17698.2|17698.2|17698.2|17698.2|17698.2|17698.2|17698.2|0
1626087470000|2021-07-12 10:57:50|17696.8|17696.8|17696.8|17696.8|17696.8|17696.8|17696.8|17696.8|0
1626087480000|2021-07-12 10:58:00|17694|17694|17685.84|17685.84|17694|17694|17685.84|17685.84|0
1626087540000|2021-07-12 10:59:00|17684.44|17684.44|17684.44|17684.44|17684.44|17684.44|17684.44|17684.44|0
1626087550000|2021-07-12 10:59:10|17680.47|17680.47|17680.47|17680.47|17680.47|17680.47|17680.47|17680.47|0
1626087590000|2021-07-12 10:59:50|17679.07|17679.07|17679.07|17679.07|17679.07|17679.07|17679.07|17679.07|0
1626087600000|2021-07-12 11:00:00|17675.11|17675.11|17675.11|17675.11|17675.11|17675.11|17675.11|17675.11|0
1626087900000|2021-07-12 11:05:00|17677.91|17677.91|17677.91|17677.91|17677.91|17677.91|17677.91|17677.91|0
1626087930000|2021-07-12 11:05:30|17676.51|17676.51|17676.51|17676.51|17676.51|17676.51|17676.51|17676.51|0
1626087950000|2021-07-12 11:05:50|17673.71|17673.71|17673.71|17673.71|17673.71|17673.71|17673.71|17673.71|0
1626087970000|2021-07-12 11:06:10|17676.51|17676.51|17676.51|17676.51|17676.51|17676.51|17676.51|17676.51|0
1626087980000|2021-07-12 11:06:20|17677.66|17677.66|17677.66|17677.66|17677.66|17677.66|17677.66|17677.66|0
1626087990000|2021-07-12 11:06:30|17679.05|17679.05|17679.05|17679.05|17679.05|17679.05|17679.05|17679.05|0
1626088010000|2021-07-12 11:06:50|17683.02|17683.02|17683.02|17683.02|17683.02|17683.02|17683.02|17683.02|0
1626088190000|2021-07-12 11:09:50|17686.47|17686.47|17686.47|17686.47|17686.47|17686.47|17686.47|17686.47|0
1626088230000|2021-07-12 11:10:30|17687.87|17687.87|17687.87|17687.87|17687.87|17687.87|17687.87|17687.87|0
1626088260000|2021-07-12 11:11:00|17685.57|17685.57|17685.57|17685.57|17685.57|17685.57|17685.57|17685.57|0
1626088270000|2021-07-12 11:11:10|17684.42|17684.42|17684.42|17684.42|17684.42|17684.42|17684.42|17684.42|0
1626088320000|2021-07-12 11:12:00|17688.38|17688.38|17688.38|17688.38|17688.38|17688.38|17688.38|17688.38|0
1626088360000|2021-07-12 11:12:40|17692.35|17692.35|17692.35|17692.35|17692.35|17692.35|17692.35|17692.35|0
1626088380000|2021-07-12 11:13:00|17693.75|17693.75|17693.75|17693.75|17693.75|17693.75|17693.75|17693.75|0
1626088720000|2021-07-12 11:18:40|17690.95|17690.95|17690.95|17690.95|17690.95|17690.95|17690.95|17690.95|0
1626088820000|2021-07-12 11:20:20|17692.1|17692.1|17690.95|17690.95|17692.1|17692.1|17690.95|17690.95|0
1626088980000|2021-07-12 11:23:00|17693.75|17693.75|17693.75|17693.75|17693.75|17693.75|17693.75|17693.75|0
1626089180000|2021-07-12 11:26:20|17692.35|17692.35|17692.35|17692.35|17692.35|17692.35|17692.35|17692.35|0
1626089250000|2021-07-12 11:27:30|17693.75|17693.75|17695.15|17695.15|17695.15|17695.15|17693.75|17693.75|0
1626089430000|2021-07-12 11:30:30|17696.55|17696.55|17696.55|17696.55|17696.55|17696.55|17696.55|17696.55|0
1626089570000|2021-07-12 11:32:50|17700.51|17700.51|17700.51|17700.51|17700.51|17700.51|17700.51|17700.51|0
1626089670000|2021-07-12 11:34:30|17696.55|17696.55|17696.55|17696.55|17696.55|17696.55|17696.55|17696.55|0
1626089900000|2021-07-12 11:38:20|17692.58|17692.58|17692.58|17692.58|17692.58|17692.58|17692.58|17692.58|0
1626089930000|2021-07-12 11:38:50|17691.43|17691.43|17687.47|17687.47|17691.43|17691.43|17687.47|17687.47|0
1626089990000|2021-07-12 11:39:50|17691.43|17691.43|17691.43|17691.43|17691.43|17691.43|17691.43|17691.43|0
1626090130000|2021-07-12 11:42:10|17692.83|17692.83|17692.83|17692.83|17692.83|17692.83|17692.83|17692.83|0
1626090170000|2021-07-12 11:42:50|17696.8|17696.8|17696.8|17696.8|17696.8|17696.8|17696.8|17696.8|0
1626090180000|2021-07-12 11:43:00|17695.4|17695.4|17695.4|17695.4|17695.4|17695.4|17695.4|17695.4|0
1626090290000|2021-07-12 11:44:50|17692.6|17692.6|17692.6|17692.6|17692.6|17692.6|17692.6|17692.6|0
1626090310000|2021-07-12 11:45:10|17694|17694|17694|17694|17694|17694|17694|17694|0
1626090360000|2021-07-12 11:46:00|17697.96|17697.96|17697.96|17697.96|17697.96|17697.96|17697.96|17697.96|0
1626090400000|2021-07-12 11:46:40|17695.17|17695.17|17695.17|17695.17|17695.17|17695.17|17695.17|17695.17|0
1626090420000|2021-07-12 11:47:00|17697.46|17697.46|17699.13|17699.13|17699.13|17699.13|17695.17|17695.17|0
1626090460000|2021-07-12 11:47:40|17695.17|17695.17|17695.17|17695.17|17695.17|17695.17|17695.17|17695.17|0
1626090490000|2021-07-12 11:48:10|17697.96|17697.96|17697.96|17697.96|17697.96|17697.96|17697.96|17697.96|0
1626090510000|2021-07-12 11:48:30|17701.93|17701.93|17701.93|17701.93|17701.93|17701.93|17701.93|17701.93|0
1626090540000|2021-07-12 11:49:00|17705.38|17705.38|17705.38|17705.38|17705.38|17705.38|17705.38|17705.38|0
1626090550000|2021-07-12 11:49:10|17703.08|17703.08|17703.08|17703.08|17703.08|17703.08|17703.08|17703.08|0
1626090590000|2021-07-12 11:49:50|17699.11|17699.11|17699.11|17699.11|17699.11|17699.11|17699.11|17699.11|0
1626090660000|2021-07-12 11:51:00|17695.15|17695.15|17695.15|17695.15|17695.15|17695.15|17695.15|17695.15|0
1626090720000|2021-07-12 11:52:00|17697.45|17697.45|17697.45|17697.45|17697.45|17697.45|17697.45|17697.45|0
1626090730000|2021-07-12 11:52:10|17695.15|17695.15|17695.15|17695.15|17695.15|17695.15|17695.15|17695.15|0
1626090790000|2021-07-12 11:53:10|17697.95|17697.95|17699.35|17699.35|17699.35|17699.35|17697.95|17697.95|0
1626090860000|2021-07-12 11:54:20|17695.38|17695.38|17695.38|17695.38|17695.38|17695.38|17695.38|17695.38|0
1626090920000|2021-07-12 11:55:20|17696.78|17696.78|17696.78|17696.78|17696.78|17696.78|17696.78|17696.78|0
1626091040000|2021-07-12 11:57:20|17692.58|17692.58|17696.78|17696.78|17696.78|17696.78|17692.58|17692.58|0
1626091090000|2021-07-12 11:58:10|17692.82|17692.82|17692.82|17692.82|17692.82|17692.82|17692.82|17692.82|0
1626091110000|2021-07-12 11:58:30|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|0
1626091120000|2021-07-12 11:58:40|17697.01|17697.01|17698.41|17698.41|17698.41|17698.41|17697.01|17697.01|0
1626091140000|2021-07-12 11:59:00|17695.62|17695.62|17699.81|17699.81|17699.81|17699.81|17695.62|17695.62|0
1626091180000|2021-07-12 11:59:40|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|0
1626091310000|2021-07-12 12:01:50|17699.58|17699.58|17699.58|17699.58|17699.58|17699.58|17699.58|17699.58|0
1626091340000|2021-07-12 12:02:20|17698.18|17698.18|17698.18|17698.18|17698.18|17698.18|17698.18|17698.18|0
1626091350000|2021-07-12 12:02:30|17696.78|17696.78|17696.78|17696.78|17696.78|17696.78|17696.78|17696.78|0
1626091390000|2021-07-12 12:03:10|17695.38|17695.38|17695.38|17695.38|17695.38|17695.38|17695.38|17695.38|0
1626091520000|2021-07-12 12:05:20|17691.42|17691.42|17691.42|17691.42|17691.42|17691.42|17691.42|17691.42|0
1626091560000|2021-07-12 12:06:00|17687.45|17687.45|17687.45|17687.45|17687.45|17687.45|17687.45|17687.45|0
1626091570000|2021-07-12 12:06:10|17684.65|17684.65|17684.65|17684.65|17684.65|17684.65|17684.65|17684.65|0
1626091590000|2021-07-12 12:06:30|17680.45|17680.45|17680.45|17680.45|17680.45|17680.45|17680.45|17680.45|0
1626091690000|2021-07-12 12:08:10|17679.3|17679.3|17679.3|17679.3|17679.3|17679.3|17679.3|17679.3|0
1626091780000|2021-07-12 12:09:40|17677.91|17677.91|17677.91|17677.91|17677.91|17677.91|17677.91|17677.91|0
1626091830000|2021-07-12 12:10:30|17669.97|17669.97|17669.97|17669.97|17669.97|17669.97|17669.97|17669.97|0
1626091910000|2021-07-12 12:11:50|17673.94|17673.94|17677.91|17677.91|17677.91|17677.91|17673.94|17673.94|0
1626091920000|2021-07-12 12:12:00|17681.87|17681.87|17680.47|17680.47|17681.87|17681.87|17680.47|17680.47|0
1626092200000|2021-07-12 12:16:40|17679.07|17679.07|17674.87|17674.87|17679.07|17679.07|17674.87|17674.87|0
1626092230000|2021-07-12 12:17:10|17676.27|17676.27|17674.87|17674.87|17676.27|17676.27|17674.87|17674.87|0
1626092380000|2021-07-12 12:19:40|17676.27|17676.27|17676.27|17676.27|17676.27|17676.27|17676.27|17676.27|0
1626092390000|2021-07-12 12:19:50|17679.07|17679.07|17680.47|17680.47|17680.47|17680.47|17679.07|17679.07|0
1626092450000|2021-07-12 12:20:50|17679.07|17679.07|17679.07|17679.07|17679.07|17679.07|17679.07|17679.07|0
1626092470000|2021-07-12 12:21:10|17684.67|17684.67|17685.82|17685.82|17685.82|17685.82|17684.67|17684.67|0
1626092490000|2021-07-12 12:21:30|17687.22|17687.22|17687.22|17687.22|17687.22|17687.22|17687.22|17687.22|0
1626092640000|2021-07-12 12:24:00|17686.07|17686.07|17686.07|17686.07|17686.07|17686.07|17686.07|17686.07|0
1626092660000|2021-07-12 12:24:20|17684.67|17684.67|17684.67|17684.67|17684.67|17684.67|17684.67|17684.67|0
1626092690000|2021-07-12 12:24:50|17683.27|17683.27|17683.27|17683.27|17683.27|17683.27|17683.27|17683.27|0
1626092700000|2021-07-12 12:25:00|17682.12|17682.12|17680.97|17680.97|17682.12|17682.12|17680.97|17680.97|0
1626092710000|2021-07-12 12:25:10|17679.82|17679.82|17679.82|17679.82|17679.82|17679.82|17679.82|17679.82|0
1626092720000|2021-07-12 12:25:20|17678.67|17678.67|17678.67|17678.67|17678.67|17678.67|17678.67|17678.67|0
1626092750000|2021-07-12 12:25:50|17683.27|17683.27|17681.87|17681.87|17683.27|17683.27|17681.87|17681.87|0
1626092760000|2021-07-12 12:26:00|17679.57|17679.57|17679.57|17679.57|17679.57|17679.57|17679.57|17679.57|0
1626092770000|2021-07-12 12:26:10|17678.42|17678.42|17678.42|17678.42|17678.42|17678.42|17678.42|17678.42|0
1626092830000|2021-07-12 12:27:10|17677.27|17677.27|17676.12|17676.12|17677.27|17677.27|17676.12|17676.12|0
1626092860000|2021-07-12 12:27:40|17678.42|17678.42|17678.42|17678.42|17678.42|17678.42|17678.42|17678.42|0
1626092870000|2021-07-12 12:27:50|17679.82|17679.82|17679.82|17679.82|17679.82|17679.82|17679.82|17679.82|0
1626092950000|2021-07-12 12:29:10|17683.79|17683.79|17687.75|17687.75|17687.75|17687.75|17683.79|17683.79|0
1626093030000|2021-07-12 12:30:30|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|0
1626093040000|2021-07-12 12:30:40|17682.39|17682.39|17682.39|17682.39|17682.39|17682.39|17682.39|17682.39|0
1626093070000|2021-07-12 12:31:10|17686.35|17686.35|17686.35|17686.35|17686.35|17686.35|17686.35|17686.35|0
1626093080000|2021-07-12 12:31:20|17687.75|17687.75|17687.75|17687.75|17687.75|17687.75|17687.75|17687.75|0
1626093280000|2021-07-12 12:34:40|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|0
1626093300000|2021-07-12 12:35:00|17682.39|17682.39|17682.39|17682.39|17682.39|17682.39|17682.39|17682.39|0
1626093320000|2021-07-12 12:35:20|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|0
1626093360000|2021-07-12 12:36:00|17686.59|17686.59|17686.59|17686.59|17686.59|17686.59|17686.59|17686.59|0
1626093410000|2021-07-12 12:36:50|17687.99|17687.99|17687.99|17687.99|17687.99|17687.99|17687.99|17687.99|0
1626093470000|2021-07-12 12:37:50|17695.92|17695.92|17695.92|17695.92|17695.92|17695.92|17695.92|17695.92|0
1626093580000|2021-07-12 12:39:40|17694.52|17694.52|17694.52|17694.52|17694.52|17694.52|17694.52|17694.52|0
1626093670000|2021-07-12 12:41:10|17697.32|17697.32|17697.32|17697.32|17697.32|17697.32|17697.32|17697.32|0
1626093690000|2021-07-12 12:41:30|17693.35|17693.35|17693.35|17693.35|17693.35|17693.35|17693.35|17693.35|0
1626093710000|2021-07-12 12:41:50|17697.32|17697.32|17697.32|17697.32|17697.32|17697.32|17697.32|17697.32|0
1626093830000|2021-07-12 12:43:50|17705.25|17705.25|17705.25|17705.25|17705.25|17705.25|17705.25|17705.25|0
1626093930000|2021-07-12 12:45:30|17701.28|17701.28|17701.28|17701.28|17701.28|17701.28|17701.28|17701.28|0
1626093940000|2021-07-12 12:45:40|17704.73|17704.73|17704.73|17704.73|17704.73|17704.73|17704.73|17704.73|0
1626094060000|2021-07-12 12:47:40|17710.09|17710.09|17712.89|17712.89|17712.89|17712.89|17710.09|17710.09|0
1626094140000|2021-07-12 12:49:00|17715.69|17715.69|17715.69|17715.69|17715.69|17715.69|17715.69|17715.69|0
1626094200000|2021-07-12 12:50:00|17712.89|17712.89|17712.89|17712.89|17712.89|17712.89|17712.89|17712.89|0
1626094240000|2021-07-12 12:50:40|17710.09|17710.09|17708.94|17708.94|17710.09|17710.09|17708.94|17708.94|0
1626094350000|2021-07-12 12:52:30|17711.74|17711.74|17711.74|17711.74|17711.74|17711.74|17711.74|17711.74|0
1626094480000|2021-07-12 12:54:40|17713.14|17713.14|17714.29|17714.29|17714.29|17714.29|17713.14|17713.14|0
1626094500000|2021-07-12 12:55:00|17718.26|17718.26|17718.26|17718.26|17718.26|17718.26|17718.26|17718.26|0
1626094580000|2021-07-12 12:56:20|17723.86|17723.86|17723.86|17723.86|17723.86|17723.86|17723.86|17723.86|0
1626094690000|2021-07-12 12:58:10|17727.82|17727.82|17727.82|17727.82|17727.82|17727.82|17727.82|17727.82|0
1626094750000|2021-07-12 12:59:10|17729.22|17729.22|17730.62|17730.62|17732.02|17732.02|17729.22|17729.22|0
1626094770000|2021-07-12 12:59:30|17733.42|17733.42|17733.42|17733.42|17733.42|17733.42|17733.42|17733.42|0
1626094780000|2021-07-12 12:59:40|17736.22|17736.22|17736.22|17736.22|17736.22|17736.22|17736.22|17736.22|0
1626094800000|2021-07-12 13:00:00|17737.62|17737.62|17737.62|17737.62|17737.62|17737.62|17737.62|17737.62|0
1626094850000|2021-07-12 13:00:50|17736.22|17736.22|17736.22|17736.22|17736.22|17736.22|17736.22|17736.22|0
1626094890000|2021-07-12 13:01:30|17740.18|17740.18|17740.18|17740.18|17740.18|17740.18|17740.18|17740.18|0
1626094920000|2021-07-12 13:02:00|17741.58|17741.58|17741.58|17741.58|17741.58|17741.58|17741.58|17741.58|0
1626094960000|2021-07-12 13:02:40|17742.98|17742.98|17742.98|17742.98|17742.98|17742.98|17742.98|17742.98|0
1626094970000|2021-07-12 13:02:50|17738.78|17738.78|17738.78|17738.78|17738.78|17738.78|17738.78|17738.78|0
1626095020000|2021-07-12 13:03:40|17742.75|17742.75|17742.75|17742.75|17742.75|17742.75|17742.75|17742.75|0
1626095030000|2021-07-12 13:03:50|17758.61|17758.61|17746.71|17746.71|17758.61|17758.61|17746.71|17746.71|0
1626095110000|2021-07-12 13:05:10|17744.42|17744.42|17744.42|17744.42|17744.42|17744.42|17744.42|17744.42|0
1626095150000|2021-07-12 13:05:50|17743.02|17743.02|17743.02|17743.02|17743.02|17743.02|17743.02|17743.02|0
1626095180000|2021-07-12 13:06:20|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|0
1626095220000|2021-07-12 13:07:00|17743.02|17743.02|17743.02|17743.02|17743.02|17743.02|17743.02|17743.02|0
1626095350000|2021-07-12 13:09:10|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|0
1626095360000|2021-07-12 13:09:20|17741.62|17741.62|17741.62|17741.62|17741.62|17741.62|17741.62|17741.62|0
1626095420000|2021-07-12 13:10:20|17743.02|17743.02|17743.02|17743.02|17743.02|17743.02|17743.02|17743.02|0
1626095480000|2021-07-12 13:11:20|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|0
1626095530000|2021-07-12 13:12:10|17743.02|17743.02|17743.02|17743.02|17743.02|17743.02|17743.02|17743.02|0
1626095560000|2021-07-12 13:12:40|17741.62|17741.62|17741.62|17741.62|17741.62|17741.62|17741.62|17741.62|0
1626095590000|2021-07-12 13:13:10|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|0
1626095630000|2021-07-12 13:13:50|17737.42|17737.42|17736.02|17736.02|17737.42|17737.42|17736.02|17736.02|0
1626095820000|2021-07-12 13:17:00|17734.62|17734.62|17734.62|17734.62|17734.62|17734.62|17734.62|17734.62|0
1626095840000|2021-07-12 13:17:20|17736.02|17736.02|17736.02|17736.02|17736.02|17736.02|17736.02|17736.02|0
1626095850000|2021-07-12 13:17:30|17737.42|17737.42|17740.22|17740.22|17740.22|17740.22|17737.42|17737.42|0
1626095920000|2021-07-12 13:18:40|17741.62|17741.62|17737.65|17737.65|17741.62|17741.62|17737.65|17737.65|0
1626095930000|2021-07-12 13:18:50|17733.45|17733.45|17733.45|17733.45|17733.45|17733.45|17733.45|17733.45|0
1626096030000|2021-07-12 13:20:30|17732.05|17732.05|17732.05|17732.05|17732.05|17732.05|17732.05|17732.05|0
1626096060000|2021-07-12 13:21:00|17730.65|17730.65|17726.69|17726.69|17730.65|17730.65|17726.69|17726.69|0
1626096140000|2021-07-12 13:22:20|17725.54|17725.54|17725.54|17725.54|17725.54|17725.54|17725.54|17725.54|0
1626096290000|2021-07-12 13:24:50|17726.94|17726.94|17726.94|17726.94|17726.94|17726.94|17726.94|17726.94|0
1626096330000|2021-07-12 13:25:30|17725.54|17725.54|17725.54|17725.54|17725.54|17725.54|17725.54|17725.54|0
1626096430000|2021-07-12 13:27:10|17721.57|17721.57|17721.57|17721.57|17721.57|17721.57|17721.57|17721.57|0
1626096440000|2021-07-12 13:27:20|17720.17|17720.17|17720.17|17720.17|17720.17|17720.17|17720.17|17720.17|0
1626096450000|2021-07-12 13:27:30|17716.21|17716.21|17716.21|17716.21|17716.21|17716.21|17716.21|17716.21|0
1626096480000|2021-07-12 13:28:00|17712.24|17712.24|17712.24|17712.24|17712.24|17712.24|17712.24|17712.24|0
1626096520000|2021-07-12 13:28:40|17713.64|17713.64|17721.57|17721.57|17721.57|17721.57|17713.64|17713.64|0
1626096560000|2021-07-12 13:29:20|17717.61|17717.61|17717.61|17717.61|17717.61|17717.61|17717.61|17717.61|0
1626096590000|2021-07-12 13:29:50|17716.21|17716.21|17716.21|17716.21|17716.21|17716.21|17716.21|17716.21|0
1626096600000|2021-07-12 13:30:00|17720.17|17720.17|17721.57|17721.57|17721.57|17721.57|17720.17|17720.17|0
1626096610000|2021-07-12 13:30:10|17717.38|17717.38|17717.38|17717.38|17717.38|17717.38|17717.38|17717.38|0
1626096630000|2021-07-12 13:30:30|17718.52|17718.52|17718.52|17718.52|17718.52|17718.52|17718.52|17718.52|0
1626096640000|2021-07-12 13:30:40|17715.73|17715.73|17723.66|17723.66|17723.66|17723.66|17715.73|17715.73|0
1626096690000|2021-07-12 13:31:30|17719.69|17719.69|17700.83|17700.83|17719.69|17719.69|17700.83|17700.83|0
1626096700000|2021-07-12 13:31:40|17696.87|17696.87|17693.15|17693.15|17696.87|17696.87|17690.35|17690.35|0
1626096710000|2021-07-12 13:31:50|17697.12|17697.12|17697.12|17697.12|17697.12|17697.12|17697.12|17697.12|0
1626096720000|2021-07-12 13:32:00|17701.08|17701.08|17706.43|17706.43|17706.43|17706.43|17701.08|17701.08|0
1626096730000|2021-07-12 13:32:10|17710.4|17710.4|17707.6|17707.6|17710.4|17710.4|17707.6|17707.6|0
1626096770000|2021-07-12 13:32:50|17711.56|17711.56|17711.56|17711.56|17711.56|17711.56|17711.56|17711.56|0
1626096780000|2021-07-12 13:33:00|17715.76|17715.76|17717.16|17717.16|17717.16|17717.16|17715.76|17715.76|0
1626096840000|2021-07-12 13:34:00|17713.19|17713.19|17713.19|17713.19|17713.19|17713.19|17713.19|17713.19|0
1626096860000|2021-07-12 13:34:20|17710.4|17710.4|17710.4|17710.4|17710.4|17710.4|17710.4|17710.4|0
1626096920000|2021-07-12 13:35:20|17711.54|17711.54|17717.14|17717.14|17717.14|17717.14|17711.54|17711.54|0
1626096930000|2021-07-12 13:35:30|17718.54|17718.54|17722.74|17722.74|17722.74|17722.74|17718.54|17718.54|0
1626096940000|2021-07-12 13:35:40|17726.71|17726.71|17726.71|17726.71|17726.71|17726.71|17726.71|17726.71|0
1626096960000|2021-07-12 13:36:00|17727.85|17727.85|17731.82|17731.82|17731.82|17731.82|17727.85|17727.85|0
1626096980000|2021-07-12 13:36:20|17730.42|17730.42|17730.42|17730.42|17730.42|17730.42|17730.42|17730.42|0
1626097000000|2021-07-12 13:36:40|17726.46|17726.46|17726.46|17726.46|17726.46|17726.46|17726.46|17726.46|0
1626097020000|2021-07-12 13:37:00|17729.25|17729.25|17732.05|17732.05|17732.05|17732.05|17729.25|17729.25|0
1626097040000|2021-07-12 13:37:20|17729.75|17729.75|17729.75|17729.75|17729.75|17729.75|17729.75|17729.75|0
1626097090000|2021-07-12 13:38:10|17733.72|17733.72|17736.52|17736.52|17736.52|17736.52|17733.72|17733.72|0
1626097190000|2021-07-12 13:39:50|17732.55|17732.55|17732.55|17732.55|17732.55|17732.55|17732.55|17732.55|0
1626097200000|2021-07-12 13:40:00|17728.36|17728.36|17730.65|17730.65|17730.65|17730.65|17728.36|17728.36|0
1626097210000|2021-07-12 13:40:10|17728.36|17728.36|17728.36|17728.36|17728.36|17728.36|17728.36|17728.36|0
1626097230000|2021-07-12 13:40:30|17724.39|17724.39|17724.39|17724.39|17724.39|17724.39|17724.39|17724.39|0
1626097270000|2021-07-12 13:41:10|17720.42|17720.42|17720.42|17720.42|17720.42|17720.42|17720.42|17720.42|0
1626097350000|2021-07-12 13:42:30|17706.43|17706.43|17706.43|17706.43|17706.43|17706.43|17706.43|17706.43|0
1626097410000|2021-07-12 13:43:30|17707.83|17707.83|17707.83|17707.83|17707.83|17707.83|17707.83|17707.83|0
1626097460000|2021-07-12 13:44:20|17709.23|17709.23|17709.23|17709.23|17709.23|17709.23|17709.23|17709.23|0
1626097500000|2021-07-12 13:45:00|17711.53|17711.53|17712.68|17712.68|17712.68|17712.68|17711.53|17711.53|0
1626097520000|2021-07-12 13:45:20|17715.48|17715.48|17715.48|17715.48|17715.48|17715.48|17715.48|17715.48|0
1626097530000|2021-07-12 13:45:30|17714.08|17714.08|17712.68|17712.68|17718.04|17718.04|17712.68|17712.68|0
1626097570000|2021-07-12 13:46:10|17714.08|17714.08|17714.08|17714.08|17714.08|17714.08|17714.08|17714.08|0
1626097580000|2021-07-12 13:46:20|17715.48|17715.48|17718.27|17718.27|17718.27|17718.27|17715.48|17715.48|0
1626097610000|2021-07-12 13:46:50|17719.42|17719.42|17719.42|17719.42|17719.42|17719.42|17719.42|17719.42|0
1626097620000|2021-07-12 13:47:00|17723.39|17723.39|17723.39|17723.39|17723.39|17723.39|17723.39|17723.39|0
1626097640000|2021-07-12 13:47:20|17724.54|17724.54|17724.54|17724.54|17724.54|17724.54|17724.54|17724.54|0
1626097650000|2021-07-12 13:47:30|17712.64|17712.64|17712.64|17712.64|17712.64|17712.64|17712.64|17712.64|0
1626097690000|2021-07-12 13:48:10|17711.24|17711.24|17709.84|17709.84|17711.24|17711.24|17709.84|17709.84|0
1626097750000|2021-07-12 13:49:10|17705.88|17705.88|17705.88|17705.88|17705.88|17705.88|17705.88|17705.88|0
1626097780000|2021-07-12 13:49:40|17704.73|17704.73|17704.73|17704.73|17704.73|17704.73|17704.73|17704.73|0
1626097870000|2021-07-12 13:51:10|17700.76|17700.76|17700.76|17700.76|17700.76|17700.76|17700.76|17700.76|0
1626097940000|2021-07-12 13:52:20|17702.16|17702.16|17702.16|17702.16|17702.16|17702.16|17702.16|17702.16|0
1626097950000|2021-07-12 13:52:30|17703.56|17703.56|17701|17701|17703.56|17703.56|17699.6|17699.6|0
1626097980000|2021-07-12 13:53:00|17708.93|17708.93|17708.93|17708.93|17708.93|17708.93|17708.93|17708.93|0
1626097990000|2021-07-12 13:53:10|17711.73|17711.73|17711.73|17711.73|17711.73|17711.73|17711.73|17711.73|0
1626098040000|2021-07-12 13:54:00|17715.69|17715.69|17715.69|17715.69|17715.69|17715.69|17715.69|17715.69|0
1626098050000|2021-07-12 13:54:10|17718.49|17718.49|17718.49|17718.49|17718.49|17718.49|17718.49|17718.49|0
1626098070000|2021-07-12 13:54:30|17714.53|17714.53|17714.53|17714.53|17714.53|17714.53|17714.53|17714.53|0
1626098130000|2021-07-12 13:55:30|17715.67|17715.67|17715.67|17715.67|17715.67|17715.67|17715.67|17715.67|0
1626098150000|2021-07-12 13:55:50|17717.07|17717.07|17717.07|17717.07|17717.07|17717.07|17717.07|17717.07|0
1626098160000|2021-07-12 13:56:00|17718.47|17718.47|17720.77|17720.77|17720.77|17720.77|17718.47|17718.47|0
1626098300000|2021-07-12 13:58:20|17722.17|17722.17|17722.17|17722.17|17722.17|17722.17|17722.17|17722.17|0
1626098390000|2021-07-12 13:59:50|17718.21|17718.21|17723.57|17723.57|17723.57|17723.57|17718.21|17718.21|0
1626098410000|2021-07-12 14:00:10|17715.64|17715.64|17715.64|17715.64|17715.64|17715.64|17715.64|17715.64|0
1626098540000|2021-07-12 14:02:20|17717.04|17717.04|17719.84|17719.84|17719.84|17719.84|17717.04|17717.04|0
1626098600000|2021-07-12 14:03:20|17722.14|17722.14|17722.14|17722.14|17722.14|17722.14|17722.14|17722.14|0
1626098630000|2021-07-12 14:03:50|17723.54|17723.54|17723.54|17723.54|17723.54|17723.54|17722.14|17722.14|0
1626098640000|2021-07-12 14:04:00|17719.57|17719.57|17715.61|17715.61|17719.57|17719.57|17715.61|17715.61|0
1626098670000|2021-07-12 14:04:30|17711.41|17711.41|17711.41|17711.41|17711.41|17711.41|17711.41|17711.41|0
1626098700000|2021-07-12 14:05:00|17712.81|17712.81|17715.61|17715.61|17715.61|17715.61|17712.81|17712.81|0
1626098710000|2021-07-12 14:05:10|17712.16|17712.16|17711.01|17711.01|17712.16|17712.16|17711.01|17711.01|0
1626098720000|2021-07-12 14:05:20|17707.04|17707.04|17705.65|17705.65|17707.04|17707.04|17705.65|17705.65|0
1626098770000|2021-07-12 14:06:10|17697.71|17697.71|17697.71|17697.71|17697.71|17697.71|17697.71|17697.71|0
1626098800000|2021-07-12 14:06:40|17705.65|17705.65|17705.65|17705.65|17705.65|17705.65|17705.65|17705.65|0
1626098890000|2021-07-12 14:08:10|17709.61|17709.61|17712.41|17712.41|17712.41|17712.41|17709.61|17709.61|0
1626098900000|2021-07-12 14:08:20|17709.61|17709.61|17709.61|17709.61|17709.61|17709.61|17709.61|17709.61|0
1626098930000|2021-07-12 14:08:50|17708.21|17708.21|17708.21|17708.21|17708.21|17708.21|17708.21|17708.21|0
1626098940000|2021-07-12 14:09:00|17712.18|17712.18|17716.14|17716.14|17716.14|17716.14|17712.18|17712.18|0
1626098970000|2021-07-12 14:09:30|17720.11|17720.11|17720.11|17720.11|17720.11|17720.11|17720.11|17720.11|0
1626099010000|2021-07-12 14:10:10|17721.51|17721.51|17721.51|17721.51|17721.51|17721.51|17721.51|17721.51|0
1626099040000|2021-07-12 14:10:40|17720.11|17720.11|17714.74|17714.74|17720.11|17720.11|17714.74|17714.74|0
1626099110000|2021-07-12 14:11:50|17710.78|17710.78|17710.78|17710.78|17710.78|17710.78|17710.78|17710.78|0
1626099130000|2021-07-12 14:12:10|17708.48|17708.48|17704.28|17704.28|17708.48|17708.48|17704.28|17704.28|0
1626099190000|2021-07-12 14:13:10|17702.88|17702.88|17702.88|17702.88|17702.88|17702.88|17702.88|17702.88|0
1626099210000|2021-07-12 14:13:30|17706.85|17706.85|17706.85|17706.85|17706.85|17706.85|17706.85|17706.85|0
1626099250000|2021-07-12 14:14:10|17702.88|17702.88|17704.28|17704.28|17704.28|17704.28|17701.48|17701.48|0
1626099290000|2021-07-12 14:14:50|17705.68|17705.68|17705.68|17705.68|17705.68|17705.68|17705.68|17705.68|0
1626099300000|2021-07-12 14:15:00|17708.48|17708.48|17708.48|17708.48|17708.48|17708.48|17708.48|17708.48|0
1626099310000|2021-07-12 14:15:10|17712.44|17712.44|17716.41|17716.41|17716.41|17716.41|17712.44|17712.44|0
1626099320000|2021-07-12 14:15:20|17724.34|17724.34|17724.34|17724.34|17724.34|17724.34|17724.34|17724.34|0
1626099350000|2021-07-12 14:15:50|17727.14|17727.14|17727.14|17727.14|17727.14|17727.14|17727.14|17727.14|0
1626099360000|2021-07-12 14:16:00|17725.74|17725.74|17725.74|17725.74|17725.74|17725.74|17725.74|17725.74|0
1626099390000|2021-07-12 14:16:30|17727.14|17727.14|17727.14|17727.14|17727.14|17727.14|17727.14|17727.14|0
1626099440000|2021-07-12 14:17:20|17724.34|17724.34|17720.37|17720.37|17724.34|17724.34|17720.37|17720.37|0
1626099480000|2021-07-12 14:18:00|17718.97|17718.97|17718.97|17718.97|17718.97|17718.97|17718.97|17718.97|0
1626099620000|2021-07-12 14:20:20|17717.83|17717.83|17716.43|17716.43|17717.83|17717.83|17716.43|17716.43|0
1626099630000|2021-07-12 14:20:30|17715.03|17715.03|17715.03|17715.03|17715.03|17715.03|17715.03|17715.03|0
1626099650000|2021-07-12 14:20:50|17713.63|17713.63|17717.59|17717.59|17717.59|17717.59|17713.63|17713.63|0
1626099690000|2021-07-12 14:21:30|17716.19|17716.19|17716.19|17716.19|17716.19|17716.19|17716.19|17716.19|0
1626099700000|2021-07-12 14:21:40|17712.23|17712.23|17712.23|17712.23|17712.23|17712.23|17712.23|17712.23|0
1626099740000|2021-07-12 14:22:20|17716.19|17716.19|17720.16|17720.16|17720.16|17720.16|17716.19|17716.19|0
1626099770000|2021-07-12 14:22:50|17724.12|17724.12|17724.12|17724.12|17724.12|17724.12|17724.12|17724.12|0
1626099820000|2021-07-12 14:23:40|17725.52|17725.52|17726.92|17726.92|17726.92|17726.92|17725.52|17725.52|0
1626099840000|2021-07-12 14:24:00|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|0
1626099920000|2021-07-12 14:25:20|17726.92|17726.92|17728.32|17728.32|17728.32|17728.32|17726.92|17726.92|0
1626100010000|2021-07-12 14:26:50|17729.47|17729.47|17729.47|17729.47|17729.47|17729.47|17729.47|17729.47|0
1626100080000|2021-07-12 14:28:00|17725.51|17725.51|17725.51|17725.51|17725.51|17725.51|17725.51|17725.51|0
1626100140000|2021-07-12 14:29:00|17729.47|17729.47|17729.47|17729.47|17729.47|17729.47|17729.47|17729.47|0
1626100170000|2021-07-12 14:29:30|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|0
1626100200000|2021-07-12 14:30:00|17730.87|17730.87|17730.87|17730.87|17730.87|17730.87|17730.87|17730.87|0
1626100220000|2021-07-12 14:30:20|17732.27|17732.27|17732.27|17732.27|17732.27|17732.27|17732.27|17732.27|0
1626100240000|2021-07-12 14:30:40|17733.67|17733.67|17733.67|17733.67|17733.67|17733.67|17733.67|17733.67|0
1626100250000|2021-07-12 14:30:50|17735.07|17735.07|17735.07|17735.07|17735.07|17735.07|17735.07|17735.07|0
1626100260000|2021-07-12 14:31:00|17739.03|17739.03|17739.03|17739.03|17739.03|17739.03|17739.03|17739.03|0
1626100270000|2021-07-12 14:31:10|17743|17743|17743|17743|17743|17743|17743|17743|0
1626100280000|2021-07-12 14:31:20|17744.4|17744.4|17744.4|17744.4|17744.4|17744.4|17744.4|17744.4|0
1626100300000|2021-07-12 14:31:40|17745.55|17745.55|17745.55|17745.55|17745.55|17745.55|17745.55|17745.55|0
1626100430000|2021-07-12 14:33:50|17742.75|17742.75|17744.15|17744.15|17744.15|17744.15|17742.75|17742.75|0
1626100600000|2021-07-12 14:36:40|17742.75|17742.75|17742.75|17742.75|17742.75|17742.75|17742.75|17742.75|0
1626100610000|2021-07-12 14:36:50|17741.6|17741.6|17741.6|17741.6|17741.6|17741.6|17741.6|17741.6|0
1626100620000|2021-07-12 14:37:00|17737.63|17737.63|17737.63|17737.63|17737.63|17737.63|17737.63|17737.63|0
1626100660000|2021-07-12 14:37:40|17739.03|17739.03|17740.43|17740.43|17740.43|17740.43|17739.03|17739.03|0
1626100690000|2021-07-12 14:38:10|17736.47|17736.47|17736.47|17736.47|17736.47|17736.47|17736.47|17736.47|0
1626100700000|2021-07-12 14:38:20|17744.4|17744.4|17744.4|17744.4|17744.4|17744.4|17744.4|17744.4|0
1626100820000|2021-07-12 14:40:20|17743|17743|17743|17743|17743|17743|17743|17743|0
1626100960000|2021-07-12 14:42:40|17739.03|17739.03|17733.67|17733.67|17739.03|17739.03|17733.67|17733.67|0
1626100990000|2021-07-12 14:43:10|17740.67|17740.67|17746.26|17746.26|17746.26|17746.26|17740.67|17740.67|0
1626101000000|2021-07-12 14:43:20|17744.86|17744.86|17744.86|17744.86|17744.86|17744.86|17744.86|17744.86|0
1626101040000|2021-07-12 14:44:00|17743.47|17743.47|17743.47|17743.47|17743.47|17743.47|17743.47|17743.47|0
1626101070000|2021-07-12 14:44:30|17740.67|17740.67|17740.67|17740.67|17740.67|17740.67|17740.67|17740.67|0
1626101090000|2021-07-12 14:44:50|17739.52|17739.52|17739.52|17739.52|17739.52|17739.52|17739.52|17739.52|0
1626101100000|2021-07-12 14:45:00|17743.48|17743.48|17743.48|17743.48|17743.48|17743.48|17743.48|17743.48|0
1626101140000|2021-07-12 14:45:40|17742.08|17742.08|17742.08|17742.08|17742.08|17742.08|17742.08|17742.08|0
1626101150000|2021-07-12 14:45:50|17738.12|17738.12|17738.12|17738.12|17738.12|17738.12|17738.12|17738.12|0
1626101160000|2021-07-12 14:46:00|17734.15|17734.15|17734.15|17734.15|17734.15|17734.15|17734.15|17734.15|0
1626101170000|2021-07-12 14:46:10|17731.35|17731.35|17731.35|17731.35|17731.35|17731.35|17731.35|17731.35|0
1626101210000|2021-07-12 14:46:50|17732.75|17732.75|17732.75|17732.75|17732.75|17732.75|17732.75|17732.75|0
1626101230000|2021-07-12 14:47:10|17731.35|17731.35|17732.75|17732.75|17732.75|17732.75|17731.35|17731.35|0
1626101270000|2021-07-12 14:47:50|17729.95|17729.95|17729.95|17729.95|17729.95|17729.95|17729.95|17729.95|0
1626101360000|2021-07-12 14:49:20|17732.25|17732.25|17732.25|17732.25|17732.25|17732.25|17732.25|17732.25|0
1626101370000|2021-07-12 14:49:30|17729.45|17729.45|17729.45|17729.45|17729.45|17729.45|17729.45|17729.45|0
1626101380000|2021-07-12 14:49:40|17730.6|17730.6|17730.6|17730.6|17730.6|17730.6|17730.6|17730.6|0
1626101440000|2021-07-12 14:50:40|17726.4|17726.4|17726.4|17726.4|17726.4|17726.4|17726.4|17726.4|0
1626101490000|2021-07-12 14:51:30|17722.44|17722.44|17722.44|17722.44|17722.44|17722.44|17722.44|17722.44|0
1626101500000|2021-07-12 14:51:40|17718.47|17718.47|17722.44|17722.44|17722.44|17722.44|17718.47|17718.47|0
1626101530000|2021-07-12 14:52:10|17718.47|17718.47|17718.47|17718.47|17718.47|17718.47|17718.47|17718.47|0
1626101590000|2021-07-12 14:53:10|17716.18|17716.18|17716.18|17716.18|17716.18|17716.18|17716.18|17716.18|0
1626101630000|2021-07-12 14:53:50|17715.03|17715.03|17715.03|17715.03|17715.03|17715.03|17715.03|17715.03|0
1626101640000|2021-07-12 14:54:00|17706.63|17706.63|17706.63|17706.63|17706.63|17706.63|17706.63|17706.63|0
1626101650000|2021-07-12 14:54:10|17710.59|17710.59|17710.59|17710.59|17710.59|17710.59|17710.59|17710.59|0
1626101720000|2021-07-12 14:55:20|17714.56|17714.56|17714.56|17714.56|17714.56|17714.56|17714.56|17714.56|0
1626101740000|2021-07-12 14:55:40|17715.71|17715.71|17715.71|17715.71|17715.71|17715.71|17715.71|17715.71|0
1626101800000|2021-07-12 14:56:40|17719.91|17719.91|17719.91|17719.91|17719.91|17719.91|17719.91|17719.91|0
1626101890000|2021-07-12 14:58:10|17723.87|17723.87|17723.87|17723.87|17723.87|17723.87|17723.87|17723.87|0
1626102000000|2021-07-12 15:00:00|17727.84|17727.84|17723.87|17723.87|17727.84|17727.84|17723.87|17723.87|0
1626102060000|2021-07-12 15:01:00|17722.47|17722.47|17722.47|17722.47|17722.47|17722.47|17722.47|17722.47|0
1626102100000|2021-07-12 15:01:40|17725.27|17725.27|17725.27|17725.27|17725.27|17725.27|17725.27|17725.27|0
1626102130000|2021-07-12 15:02:10|17726.67|17726.67|17726.67|17726.67|17726.67|17726.67|17726.67|17726.67|0
1626102150000|2021-07-12 15:02:30|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|0
1626102180000|2021-07-12 15:03:00|17726.67|17726.67|17726.67|17726.67|17726.67|17726.67|17726.67|17726.67|0
1626102200000|2021-07-12 15:03:20|17722.71|17722.71|17722.71|17722.71|17722.71|17722.71|17722.71|17722.71|0
1626102250000|2021-07-12 15:04:10|17718.74|17718.74|17718.74|17718.74|17718.74|17718.74|17718.74|17718.74|0
1626102310000|2021-07-12 15:05:10|17722.71|17722.71|17722.71|17722.71|17722.71|17722.71|17722.71|17722.71|0
1626102350000|2021-07-12 15:05:50|17724.11|17724.11|17724.11|17724.11|17724.11|17724.11|17724.11|17724.11|0
1626102370000|2021-07-12 15:06:10|17722.71|17722.71|17722.71|17722.71|17722.71|17722.71|17722.71|17722.71|0
1626102390000|2021-07-12 15:06:30|17724.11|17724.11|17724.11|17724.11|17724.11|17724.11|17724.11|17724.11|0
1626102630000|2021-07-12 15:10:30|17721.31|17721.31|17721.31|17721.31|17721.31|17721.31|17721.31|17721.31|0
1626102680000|2021-07-12 15:11:20|17722.71|17722.71|17722.71|17722.71|17722.71|17722.71|17722.71|17722.71|0
1626102770000|2021-07-12 15:12:50|17718.74|17718.74|17718.74|17718.74|17718.74|17718.74|17718.74|17718.74|0
1626102780000|2021-07-12 15:13:00|17722.71|17722.71|17722.71|17722.71|17722.71|17722.71|17722.71|17722.71|0
1626102870000|2021-07-12 15:14:30|17724.11|17724.11|17724.11|17724.11|17724.11|17724.11|17724.11|17724.11|0
1626102890000|2021-07-12 15:14:50|17720.14|17720.14|17717.59|17717.59|17720.14|17720.14|17717.59|17717.59|0
1626102920000|2021-07-12 15:15:20|17721.56|17721.56|17721.56|17721.56|17721.56|17721.56|17721.56|17721.56|0
1626102930000|2021-07-12 15:15:30|17724.36|17724.36|17724.36|17724.36|17724.36|17724.36|17724.36|17724.36|0
1626102940000|2021-07-12 15:15:40|17726.65|17726.65|17725.51|17725.51|17727.8|17727.8|17725.51|17725.51|0
1626102970000|2021-07-12 15:16:10|17724.36|17724.36|17724.36|17724.36|17724.36|17724.36|17724.36|17724.36|0
1626103010000|2021-07-12 15:16:50|17721.56|17721.56|17721.56|17721.56|17721.56|17721.56|17721.56|17721.56|0
1626103040000|2021-07-12 15:17:20|17722.96|17722.96|17722.96|17722.96|17722.96|17722.96|17722.96|17722.96|0
1626103080000|2021-07-12 15:18:00|17718.99|17718.99|17712.48|17712.48|17718.99|17718.99|17712.48|17712.48|0
1626103090000|2021-07-12 15:18:10|17708.51|17708.51|17708.51|17708.51|17708.51|17708.51|17708.51|17708.51|0
1626103220000|2021-07-12 15:20:20|17709.91|17709.91|17709.91|17709.91|17709.91|17709.91|17709.91|17709.91|0
1626103230000|2021-07-12 15:20:30|17711.31|17711.31|17711.31|17711.31|17711.31|17711.31|17711.31|17711.31|0
1626103250000|2021-07-12 15:20:50|17712.71|17712.71|17712.71|17712.71|17712.71|17712.71|17712.71|17712.71|0
1626103280000|2021-07-12 15:21:20|17708.75|17708.75|17708.75|17708.75|17708.75|17708.75|17708.75|17708.75|0
1626103350000|2021-07-12 15:22:30|17711.04|17711.04|17711.04|17711.04|17711.04|17711.04|17711.04|17711.04|0
1626103360000|2021-07-12 15:22:40|17709.89|17709.89|17708.5|17708.5|17709.89|17709.89|17708.5|17708.5|0
1626103390000|2021-07-12 15:23:10|17707.35|17707.35|17707.35|17707.35|17707.35|17707.35|17707.35|17707.35|0
1626103400000|2021-07-12 15:23:20|17708.5|17708.5|17708.5|17708.5|17708.5|17708.5|17708.5|17708.5|0
1626103510000|2021-07-12 15:25:10|17707.1|17707.1|17715.26|17715.26|17715.26|17715.26|17707.1|17707.1|0
1626103520000|2021-07-12 15:25:20|17713.86|17713.86|17717.83|17717.83|17717.83|17717.83|17713.86|17713.86|0
1626103540000|2021-07-12 15:25:40|17713.86|17713.86|17713.86|17713.86|17713.86|17713.86|17713.86|17713.86|0
1626103610000|2021-07-12 15:26:50|17705.93|17705.93|17705.93|17705.93|17705.93|17705.93|17705.93|17705.93|0
1626103620000|2021-07-12 15:27:00|17709.89|17709.89|17709.89|17709.89|17709.89|17709.89|17709.89|17709.89|0
1626103660000|2021-07-12 15:27:40|17711.04|17711.04|17711.04|17711.04|17711.04|17711.04|17711.04|17711.04|0
1626103680000|2021-07-12 15:28:00|17712.44|17712.44|17712.44|17712.44|17712.44|17712.44|17712.44|17712.44|0
1626103720000|2021-07-12 15:28:40|17716.41|17716.41|17716.41|17716.41|17716.41|17716.41|17716.41|17716.41|0
1626103730000|2021-07-12 15:28:50|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|0
1626103740000|2021-07-12 15:29:00|17719.22|17719.22|17716.66|17716.66|17719.22|17719.22|17715.26|17715.26|0
1626103760000|2021-07-12 15:29:20|17713.86|17713.86|17713.86|17713.86|17713.86|17713.86|17713.86|17713.86|0
1626103790000|2021-07-12 15:29:50|17715.01|17715.01|17711.54|17711.54|17717.81|17717.81|17711.54|17711.54|0
1626160510000|2021-07-13 07:15:10|17732.6|17732.6|17732.6|17732.6|17732.6|17732.6|17732.6|17732.6|0
1626160530000|2021-07-13 07:15:30|17733.75|17733.75|17733.75|17733.75|17733.75|17733.75|17733.75|17733.75|0
1626160540000|2021-07-13 07:15:40|17736.55|17736.55|17744.48|17744.48|17744.48|17744.48|17736.55|17736.55|0
1626160550000|2021-07-13 07:15:50|17743.08|17743.08|17743.08|17743.08|17743.08|17743.08|17743.08|17743.08|0
1626160560000|2021-07-13 07:16:00|17746.53|17746.53|17746.53|17746.53|17746.53|17746.53|17746.53|17746.53|0
1626160570000|2021-07-13 07:16:10|17745.38|17745.38|17745.38|17745.38|17745.38|17745.38|17745.38|17745.38|0
1626160660000|2021-07-13 07:17:40|17757.97|17757.97|17757.97|17757.97|17757.97|17757.97|17757.97|17757.97|0
1626160700000|2021-07-13 07:18:20|17754.01|17754.01|17754.01|17754.01|17754.01|17754.01|17754.01|17754.01|0
1626160710000|2021-07-13 07:18:30|17755.41|17755.41|17759.61|17759.61|17759.61|17759.61|17755.41|17755.41|0
1626160720000|2021-07-13 07:18:40|17761.01|17761.01|17761.01|17761.01|17761.01|17761.01|17761.01|17761.01|0
1626160760000|2021-07-13 07:19:20|17763.8|17763.8|17763.8|17763.8|17763.8|17763.8|17763.8|17763.8|0
1626160770000|2021-07-13 07:19:30|17767.25|17767.25|17767.25|17767.25|17767.25|17767.25|17767.25|17767.25|0
1626160780000|2021-07-13 07:19:40|17765.85|17765.85|17765.85|17765.85|17765.85|17765.85|17765.85|17765.85|0
1626160800000|2021-07-13 07:20:00|17761.89|17761.89|17761.89|17761.89|17761.89|17761.89|17761.89|17761.89|0
1626160810000|2021-07-13 07:20:10|17769.82|17769.82|17769.82|17769.82|17769.82|17769.82|17769.82|17769.82|0
1626160850000|2021-07-13 07:20:50|17757.92|17757.92|17757.92|17757.92|17757.92|17757.92|17757.92|17757.92|0
1626161000000|2021-07-13 07:23:20|17762.12|17762.12|17762.12|17762.12|17762.12|17762.12|17762.12|17762.12|0
1626161020000|2021-07-13 07:23:40|17766.09|17766.09|17766.09|17766.09|17766.09|17766.09|17766.09|17766.09|0
1626161030000|2021-07-13 07:23:50|17767.49|17767.49|17767.49|17767.49|17767.49|17767.49|17767.49|17767.49|0
1626161050000|2021-07-13 07:24:10|17775.42|17775.42|17783.35|17783.35|17783.35|17783.35|17775.42|17775.42|0
1626161130000|2021-07-13 07:25:30|17778.75|17778.75|17778.75|17778.75|17778.75|17778.75|17778.75|17778.75|0
1626161140000|2021-07-13 07:25:40|17777.35|17777.35|17780.15|17780.15|17780.15|17780.15|17775.95|17775.95|0
1626161160000|2021-07-13 07:26:00|17776.18|17776.18|17776.18|17776.18|17776.18|17776.18|17776.18|17776.18|0
1626161170000|2021-07-13 07:26:10|17773.38|17773.38|17771.99|17771.99|17773.38|17773.38|17771.99|17771.99|0
1626161200000|2021-07-13 07:26:40|17768.02|17768.02|17768.02|17768.02|17768.02|17768.02|17768.02|17768.02|0
1626161220000|2021-07-13 07:27:00|17772.22|17772.22|17772.22|17772.22|17772.22|17772.22|17772.22|17772.22|0
1626161270000|2021-07-13 07:27:50|17780.15|17780.15|17793.44|17793.44|17793.44|17793.44|17780.15|17780.15|0
1626161300000|2021-07-13 07:28:20|17797.64|17797.64|17803.24|17803.24|17803.24|17803.24|17797.64|17797.64|0
1626161310000|2021-07-13 07:28:30|17800.44|17800.44|17800.44|17800.44|17800.44|17800.44|17800.44|17800.44|0
1626161320000|2021-07-13 07:28:40|17808.37|17808.37|17811.17|17811.17|17811.17|17811.17|17808.37|17808.37|0
1626161360000|2021-07-13 07:29:20|17808.37|17808.37|17808.37|17808.37|17808.37|17808.37|17808.37|17808.37|0
1626161450000|2021-07-13 07:30:50|17813.97|17813.97|17813.97|17813.97|17813.97|17813.97|17813.97|17813.97|0
1626161570000|2021-07-13 07:32:50|17806.97|17806.97|17806.97|17806.97|17806.97|17806.97|17806.97|17806.97|0
1626161670000|2021-07-13 07:34:30|17810.94|17810.94|17810.94|17810.94|17810.94|17810.94|17810.94|17810.94|0
1626161720000|2021-07-13 07:35:20|17806.97|17806.97|17806.97|17806.97|17806.97|17806.97|17806.97|17806.97|0
1626161790000|2021-07-13 07:36:30|17799.04|17799.04|17799.04|17799.04|17799.04|17799.04|17799.04|17799.04|0
1626161820000|2021-07-13 07:37:00|17801.84|17801.84|17801.84|17801.84|17801.84|17801.84|17801.84|17801.84|0
1626161900000|2021-07-13 07:38:20|17803.24|17803.24|17804.64|17804.64|17804.64|17804.64|17803.24|17803.24|0
1626161920000|2021-07-13 07:38:40|17806.04|17806.04|17806.04|17806.04|17806.04|17806.04|17806.04|17806.04|0
1626162050000|2021-07-13 07:40:50|17808.84|17808.84|17808.84|17808.84|17808.84|17808.84|17808.84|17808.84|0
1626162070000|2021-07-13 07:41:10|17811.64|17811.64|17825.17|17825.17|17825.17|17825.17|17811.64|17811.64|0
1626162110000|2021-07-13 07:41:50|17826.57|17826.57|17825.17|17825.17|17826.57|17826.57|17825.17|17825.17|0
1626162120000|2021-07-13 07:42:00|17827.96|17827.96|17827.96|17827.96|17827.96|17827.96|17827.96|17827.96|0
1626162130000|2021-07-13 07:42:10|17829.36|17829.36|17829.36|17829.36|17829.36|17829.36|17829.36|17829.36|0
1626162170000|2021-07-13 07:42:50|17834.96|17834.96|17836.36|17836.36|17836.36|17836.36|17834.96|17834.96|0
1626162180000|2021-07-13 07:43:00|17837.76|17837.76|17837.76|17837.76|17837.76|17837.76|17837.76|17837.76|0
1626162210000|2021-07-13 07:43:30|17834.96|17834.96|17834.96|17834.96|17834.96|17834.96|17834.96|17834.96|0
1626162230000|2021-07-13 07:43:50|17833.81|17833.81|17833.81|17833.81|17833.81|17833.81|17833.81|17833.81|0
1626162240000|2021-07-13 07:44:00|17832.41|17832.41|17832.41|17832.41|17832.41|17832.41|17832.41|17832.41|0
1626162300000|2021-07-13 07:45:00|17848.27|17848.27|17848.27|17848.27|17848.27|17848.27|17848.27|17848.27|0
1626162310000|2021-07-13 07:45:10|17852.24|17852.24|17852.24|17852.24|17852.24|17852.24|17852.24|17852.24|0
1626162360000|2021-07-13 07:46:00|17848.04|17848.04|17846.64|17846.64|17848.04|17848.04|17846.64|17846.64|0
1626162390000|2021-07-13 07:46:30|17848.04|17848.04|17848.04|17848.04|17848.04|17848.04|17848.04|17848.04|0
1626162400000|2021-07-13 07:46:40|17849.44|17849.44|17849.44|17849.44|17849.44|17849.44|17849.44|17849.44|0
1626162490000|2021-07-13 07:48:10|17845.24|17845.24|17840.13|17840.13|17845.24|17845.24|17840.13|17840.13|0
1626162610000|2021-07-13 07:50:10|17832.2|17832.2|17832.2|17832.2|17832.2|17832.2|17832.2|17832.2|0
1626162770000|2021-07-13 07:52:50|17833.35|17833.35|17832.2|17832.2|17833.35|17833.35|17832.2|17832.2|0
1626162800000|2021-07-13 07:53:20|17834.5|17834.5|17834.5|17834.5|17834.5|17834.5|17834.5|17834.5|0
1626162840000|2021-07-13 07:54:00|17830.53|17830.53|17830.53|17830.53|17830.53|17830.53|17830.53|17830.53|0
1626162860000|2021-07-13 07:54:20|17833.33|17833.33|17836.13|17836.13|17836.13|17836.13|17833.33|17833.33|0
1626163030000|2021-07-13 07:57:10|17833.33|17833.33|17833.33|17833.33|17833.33|17833.33|17833.33|17833.33|0
1626163060000|2021-07-13 07:57:40|17834.73|17834.73|17833.33|17833.33|17834.73|17834.73|17833.33|17833.33|0
1626163070000|2021-07-13 07:57:50|17837.29|17837.29|17841.26|17841.26|17841.26|17841.26|17837.29|17837.29|0
1626163110000|2021-07-13 07:58:30|17837.06|17837.06|17837.06|17837.06|17837.06|17837.06|17837.06|17837.06|0
1626163160000|2021-07-13 07:59:20|17835.66|17835.66|17835.66|17835.66|17835.66|17835.66|17835.66|17835.66|0
1626163210000|2021-07-13 08:00:10|17834.51|17834.51|17834.51|17834.51|17834.51|17834.51|17834.51|17834.51|0
1626163220000|2021-07-13 08:00:20|17835.91|17835.91|17835.91|17835.91|17835.91|17835.91|17835.91|17835.91|0
1626163260000|2021-07-13 08:01:00|17839.88|17839.88|17839.88|17839.88|17839.88|17839.88|17839.88|17839.88|0
1626163360000|2021-07-13 08:02:40|17838.73|17838.73|17838.73|17838.73|17838.73|17838.73|17838.73|17838.73|0
1626163380000|2021-07-13 08:03:00|17835.93|17835.93|17834.53|17834.53|17835.93|17835.93|17834.53|17834.53|0
1626163400000|2021-07-13 08:03:20|17833.13|17833.13|17821.23|17821.23|17833.13|17833.13|17821.23|17821.23|0
1626163410000|2021-07-13 08:03:30|17817.27|17817.27|17817.27|17817.27|17817.27|17817.27|17817.27|17817.27|0
1626163440000|2021-07-13 08:04:00|17821.23|17821.23|17821.23|17821.23|17821.23|17821.23|17821.23|17821.23|0
1626163450000|2021-07-13 08:04:10|17823.53|17823.53|17823.53|17823.53|17823.53|17823.53|17823.53|17823.53|0
1626163490000|2021-07-13 08:04:50|17812.34|17812.34|17812.34|17812.34|17812.34|17812.34|17812.34|17812.34|0
1626163500000|2021-07-13 08:05:00|17816.3|17816.3|17816.3|17816.3|17816.3|17816.3|17816.3|17816.3|0
1626163520000|2021-07-13 08:05:20|17814.9|17814.9|17813.5|17813.5|17814.9|17814.9|17813.5|17813.5|0
1626163570000|2021-07-13 08:06:10|17811.2|17811.2|17811.2|17811.2|17811.2|17811.2|17811.2|17811.2|0
1626163600000|2021-07-13 08:06:40|17814|17814|17814|17814|17814|17814|17814|17814|0
1626163720000|2021-07-13 08:08:40|17817.97|17817.97|17823.57|17823.57|17823.57|17823.57|17817.97|17817.97|0
1626163730000|2021-07-13 08:08:50|17829.17|17829.17|17829.17|17829.17|17829.17|17829.17|17829.17|17829.17|0
1626163760000|2021-07-13 08:09:20|17831.96|17831.96|17833.36|17833.36|17833.36|17833.36|17831.96|17831.96|0
1626163850000|2021-07-13 08:10:50|17831.96|17831.96|17831.96|17831.96|17831.96|17831.96|17831.96|17831.96|0
1626163900000|2021-07-13 08:11:40|17830.56|17830.56|17830.56|17830.56|17830.56|17830.56|17830.56|17830.56|0
1626163960000|2021-07-13 08:12:40|17831.96|17831.96|17831.96|17831.96|17831.96|17831.96|17831.96|17831.96|0
1626163970000|2021-07-13 08:12:50|17835.93|17835.93|17835.93|17835.93|17835.93|17835.93|17835.93|17835.93|0
1626164000000|2021-07-13 08:13:20|17837.08|17837.08|17838.23|17838.23|17838.23|17838.23|17837.08|17837.08|0
1626164010000|2021-07-13 08:13:30|17839.38|17839.38|17840.53|17840.53|17840.53|17840.53|17839.38|17839.38|0
1626164020000|2021-07-13 08:13:40|17839.38|17839.38|17838.23|17838.23|17839.38|17839.38|17838.23|17838.23|0
1626164120000|2021-07-13 08:15:20|17850.12|17850.12|17850.12|17850.12|17850.12|17850.12|17850.12|17850.12|0
1626164130000|2021-07-13 08:15:30|17848.97|17848.97|17848.97|17848.97|17848.97|17848.97|17848.97|17848.97|0
1626164140000|2021-07-13 08:15:40|17847.83|17847.83|17847.83|17847.83|17847.83|17847.83|17847.83|17847.83|0
1626164160000|2021-07-13 08:16:00|17851.79|17851.79|17851.79|17851.79|17851.79|17851.79|17851.79|17851.79|0
1626164170000|2021-07-13 08:16:10|17852.94|17852.94|17855.74|17855.74|17855.74|17855.74|17852.94|17852.94|0
1626164190000|2021-07-13 08:16:30|17859.19|17859.19|17859.19|17859.19|17859.19|17859.19|17859.19|17859.19|0
1626164200000|2021-07-13 08:16:40|17860.59|17860.59|17861.99|17861.99|17863.38|17863.38|17860.59|17860.59|0
1626164260000|2021-07-13 08:17:40|17866.18|17866.18|17866.18|17866.18|17866.18|17866.18|17866.18|17866.18|0
1626164280000|2021-07-13 08:18:00|17867.58|17867.58|17867.58|17867.58|17867.58|17867.58|17867.58|17867.58|0
1626164500000|2021-07-13 08:21:40|17863.38|17863.38|17863.38|17863.38|17863.38|17863.38|17863.38|17863.38|0
1626164520000|2021-07-13 08:22:00|17859.42|17859.42|17859.42|17859.42|17859.42|17859.42|17859.42|17859.42|0
1626164570000|2021-07-13 08:22:50|17855.45|17855.45|17855.45|17855.45|17855.45|17855.45|17855.45|17855.45|0
1626164620000|2021-07-13 08:23:40|17849.86|17849.86|17849.86|17849.86|17849.86|17849.86|17849.86|17849.86|0
1626164650000|2021-07-13 08:24:10|17852.15|17852.15|17852.15|17852.15|17852.15|17852.15|17852.15|17852.15|0
1626164720000|2021-07-13 08:25:20|17848.19|17848.19|17848.19|17848.19|17848.19|17848.19|17848.19|17848.19|0
1626164730000|2021-07-13 08:25:30|17842.59|17842.59|17842.59|17842.59|17842.59|17842.59|17842.59|17842.59|0
1626164740000|2021-07-13 08:25:40|17846.04|17846.04|17846.04|17846.04|17846.04|17846.04|17846.04|17846.04|0
1626164750000|2021-07-13 08:25:50|17847.19|17847.19|17848.34|17848.34|17848.34|17848.34|17847.19|17847.19|0
1626164770000|2021-07-13 08:26:10|17847.19|17847.19|17848.34|17848.34|17848.34|17848.34|17847.19|17847.19|0
1626164780000|2021-07-13 08:26:20|17856.27|17856.27|17856.27|17856.27|17856.27|17856.27|17856.27|17856.27|0
1626164960000|2021-07-13 08:29:20|17861.87|17861.87|17868.65|17868.65|17868.65|17868.65|17860.72|17860.72|0
1626165000000|2021-07-13 08:30:00|17871.45|17871.45|17872.85|17872.85|17872.85|17872.85|17871.45|17871.45|0
1626165070000|2021-07-13 08:31:10|17877.04|17877.04|17877.04|17877.04|17877.04|17877.04|17877.04|17877.04|0
1626165100000|2021-07-13 08:31:40|17873.08|17873.08|17877.04|17877.04|17877.04|17877.04|17873.08|17873.08|0
1626165130000|2021-07-13 08:32:10|17878.19|17878.19|17878.19|17878.19|17878.19|17878.19|17878.19|17878.19|0
1626165150000|2021-07-13 08:32:30|17874|17874|17874|17874|17874|17874|17874|17874|0
1626165180000|2021-07-13 08:33:00|17872.6|17872.6|17872.6|17872.6|17872.6|17872.6|17872.6|17872.6|0
1626165260000|2021-07-13 08:34:20|17875.39|17875.39|17875.39|17875.39|17875.39|17875.39|17875.39|17875.39|0
1626165300000|2021-07-13 08:35:00|17867.46|17867.46|17867.46|17867.46|17867.46|17867.46|17867.46|17867.46|0
1626165310000|2021-07-13 08:35:10|17875.39|17875.39|17871.43|17871.43|17875.39|17875.39|17871.43|17871.43|0
1626165390000|2021-07-13 08:36:30|17867.46|17867.46|17867.46|17867.46|17867.46|17867.46|17867.46|17867.46|0
1626165520000|2021-07-13 08:38:40|17866.06|17866.06|17866.06|17866.06|17866.06|17866.06|17866.06|17866.06|0
1626165680000|2021-07-13 08:41:20|17870.03|17870.03|17874|17874|17874|17874|17870.03|17870.03|0
1626165690000|2021-07-13 08:41:30|17877.96|17877.96|17877.96|17877.96|17877.96|17877.96|17877.96|17877.96|0
1626165800000|2021-07-13 08:43:20|17880.76|17880.76|17880.76|17880.76|17880.76|17880.76|17880.76|17880.76|0
1626165880000|2021-07-13 08:44:40|17882.16|17882.16|17882.16|17882.16|17882.16|17882.16|17882.16|17882.16|0
1626165900000|2021-07-13 08:45:00|17886.36|17886.36|17886.36|17886.36|17886.36|17886.36|17886.36|17886.36|0
1626165920000|2021-07-13 08:45:20|17882.39|17882.39|17882.39|17882.39|17882.39|17882.39|17882.39|17882.39|0
1626166050000|2021-07-13 08:47:30|17880.99|17880.99|17880.99|17880.99|17880.99|17880.99|17880.99|17880.99|0
1626166060000|2021-07-13 08:47:40|17877.03|17877.03|17880.99|17880.99|17880.99|17880.99|17877.03|17877.03|0
1626166100000|2021-07-13 08:48:20|17882.39|17882.39|17882.39|17882.39|17882.39|17882.39|17882.39|17882.39|0
1626166130000|2021-07-13 08:48:50|17878.43|17878.43|17878.43|17878.43|17878.43|17878.43|17878.43|17878.43|0
1626166150000|2021-07-13 08:49:10|17874.46|17874.46|17866.53|17866.53|17874.46|17874.46|17866.53|17866.53|0
1626166240000|2021-07-13 08:50:40|17862.57|17862.57|17862.57|17862.57|17862.57|17862.57|17862.57|17862.57|0
1626166280000|2021-07-13 08:51:20|17859.77|17859.77|17855.57|17855.57|17859.77|17859.77|17855.57|17855.57|0
1626166290000|2021-07-13 08:51:30|17854.17|17854.17|17851.37|17851.37|17854.17|17854.17|17851.37|17851.37|0
1626166300000|2021-07-13 08:51:40|17849.97|17849.97|17848.57|17848.57|17849.97|17849.97|17848.57|17848.57|0
1626166310000|2021-07-13 08:51:50|17847.17|17847.17|17847.17|17847.17|17847.17|17847.17|17847.17|17847.17|0
1626166330000|2021-07-13 08:52:10|17851.37|17851.37|17851.37|17851.37|17851.37|17851.37|17851.37|17851.37|0
1626166350000|2021-07-13 08:52:30|17852.77|17852.77|17852.77|17852.77|17852.77|17852.77|17852.77|17852.77|0
1626166420000|2021-07-13 08:53:40|17851.37|17851.37|17851.37|17851.37|17851.37|17851.37|17851.37|17851.37|0
1626166430000|2021-07-13 08:53:50|17855.34|17855.34|17855.34|17855.34|17855.34|17855.34|17855.34|17855.34|0
1626166460000|2021-07-13 08:54:20|17852.54|17852.54|17852.54|17852.54|17852.54|17852.54|17852.54|17852.54|0
1626166500000|2021-07-13 08:55:00|17856.5|17856.5|17856.5|17856.5|17856.5|17856.5|17856.5|17856.5|0
1626166580000|2021-07-13 08:56:20|17860.47|17860.47|17860.47|17860.47|17860.47|17860.47|17860.47|17860.47|0
1626166740000|2021-07-13 08:59:00|17861.87|17861.87|17883.33|17883.33|17883.33|17883.33|17861.87|17861.87|0
1626166750000|2021-07-13 08:59:10|17887.29|17887.29|17891.26|17891.26|17891.26|17891.26|17887.29|17887.29|0
1626166910000|2021-07-13 09:01:50|17887.29|17887.29|17887.29|17887.29|17887.29|17887.29|17887.29|17887.29|0
1626166920000|2021-07-13 09:02:00|17891.26|17891.26|17891.26|17891.26|17891.26|17891.26|17891.26|17891.26|0
1626167000000|2021-07-13 09:03:20|17887.29|17887.29|17883.33|17883.33|17887.29|17887.29|17883.33|17883.33|0
1626167030000|2021-07-13 09:03:50|17886.12|17886.12|17886.12|17886.12|17886.12|17886.12|17886.12|17886.12|0
1626167050000|2021-07-13 09:04:10|17883.33|17883.33|17883.33|17883.33|17883.33|17883.33|17883.33|17883.33|0
1626167150000|2021-07-13 09:05:50|17875.39|17875.39|17875.39|17875.39|17875.39|17875.39|17875.39|17875.39|0
1626167200000|2021-07-13 09:06:40|17879.36|17879.36|17883.33|17883.33|17883.33|17883.33|17879.36|17879.36|0
1626167240000|2021-07-13 09:07:20|17881.93|17881.93|17881.93|17881.93|17881.93|17881.93|17881.93|17881.93|0
1626167300000|2021-07-13 09:08:20|17884.72|17884.72|17884.72|17884.72|17884.72|17884.72|17884.72|17884.72|0
1626167400000|2021-07-13 09:10:00|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|0
1626167520000|2021-07-13 09:12:00|17892.66|17892.66|17888.69|17888.69|17892.66|17892.66|17888.69|17888.69|0
1626167530000|2021-07-13 09:12:10|17884.72|17884.72|17884.72|17884.72|17884.72|17884.72|17884.72|17884.72|0
1626167550000|2021-07-13 09:12:30|17880.76|17880.76|17880.76|17880.76|17880.76|17880.76|17880.76|17880.76|0
1626167580000|2021-07-13 09:13:00|17879.36|17879.36|17879.36|17879.36|17879.36|17879.36|17879.36|17879.36|0
1626167680000|2021-07-13 09:14:40|17877.96|17877.96|17875.16|17875.16|17877.96|17877.96|17875.16|17875.16|0
1626167730000|2021-07-13 09:15:30|17879.13|17879.13|17887.06|17887.06|17887.06|17887.06|17879.13|17879.13|0
1626167750000|2021-07-13 09:15:50|17894.99|17894.99|17899.19|17899.19|17899.19|17899.19|17894.99|17894.99|0
1626167780000|2021-07-13 09:16:20|17891.26|17891.26|17891.26|17891.26|17891.26|17891.26|17891.26|17891.26|0
1626167810000|2021-07-13 09:16:50|17893.55|17893.55|17893.55|17893.55|17893.55|17893.55|17893.55|17893.55|0
1626167820000|2021-07-13 09:17:00|17896.35|17896.35|17896.35|17896.35|17896.35|17896.35|17896.35|17896.35|0
1626167840000|2021-07-13 09:17:20|17904.28|17904.28|17904.28|17904.28|17904.28|17904.28|17904.28|17904.28|0
1626167900000|2021-07-13 09:18:20|17900.32|17900.32|17900.32|17900.32|17900.32|17900.32|17900.32|17900.32|0
1626167950000|2021-07-13 09:19:10|17903.77|17903.77|17903.77|17903.77|17903.77|17903.77|17903.77|17903.77|0
1626167980000|2021-07-13 09:19:40|17900.97|17900.97|17900.97|17900.97|17900.97|17900.97|17900.97|17900.97|0
1626168000000|2021-07-13 09:20:00|17898.17|17898.17|17898.17|17898.17|17898.17|17898.17|17898.17|17898.17|0
1626168150000|2021-07-13 09:22:30|17902.37|17902.37|17902.37|17902.37|17902.37|17902.37|17902.37|17902.37|0
1626168180000|2021-07-13 09:23:00|17894.44|17894.44|17894.44|17894.44|17894.44|17894.44|17894.44|17894.44|0
1626168260000|2021-07-13 09:24:20|17898.4|17898.4|17898.4|17898.4|17898.4|17898.4|17898.4|17898.4|0
1626168300000|2021-07-13 09:25:00|17902.37|17902.37|17898.4|17898.4|17902.37|17902.37|17898.4|17898.4|0
1626168390000|2021-07-13 09:26:30|17902.37|17902.37|17902.37|17902.37|17902.37|17902.37|17902.37|17902.37|0
1626168440000|2021-07-13 09:27:20|17900.97|17900.97|17900.97|17900.97|17900.97|17900.97|17900.97|17900.97|0
1626168460000|2021-07-13 09:27:40|17899.57|17899.57|17902.37|17902.37|17902.37|17902.37|17899.57|17899.57|0
1626168480000|2021-07-13 09:28:00|17903.77|17903.77|17903.77|17903.77|17903.77|17903.77|17903.77|17903.77|0
1626168540000|2021-07-13 09:29:00|17902.37|17902.37|17902.37|17902.37|17902.37|17902.37|17902.37|17902.37|0
1626168560000|2021-07-13 09:29:20|17898.4|17898.4|17898.4|17898.4|17898.4|17898.4|17898.4|17898.4|0
1626168670000|2021-07-13 09:31:10|17906.33|17906.33|17906.33|17906.33|17906.33|17906.33|17906.33|17906.33|0
1626168690000|2021-07-13 09:31:30|17904.03|17904.03|17904.03|17904.03|17904.03|17904.03|17904.03|17904.03|0
1626168740000|2021-07-13 09:32:20|17902.63|17902.63|17902.63|17902.63|17902.63|17902.63|17902.63|17902.63|0
1626168780000|2021-07-13 09:33:00|17904.03|17904.03|17904.03|17904.03|17904.03|17904.03|17904.03|17904.03|0
1626168820000|2021-07-13 09:33:40|17911.96|17911.96|17908|17908|17911.96|17911.96|17908|17908|0
1626168840000|2021-07-13 09:34:00|17905.2|17905.2|17905.2|17905.2|17905.2|17905.2|17905.2|17905.2|0
1626168900000|2021-07-13 09:35:00|17901.23|17901.23|17897.27|17897.27|17901.23|17901.23|17897.27|17897.27|0
1626168910000|2021-07-13 09:35:10|17901.23|17901.23|17901.23|17901.23|17901.23|17901.23|17901.23|17901.23|0
1626168930000|2021-07-13 09:35:30|17898.44|17898.44|17898.44|17898.44|17898.44|17898.44|17898.44|17898.44|0
1626169010000|2021-07-13 09:36:50|17899.83|17899.83|17899.83|17899.83|17899.83|17899.83|17899.83|17899.83|0
1626169040000|2021-07-13 09:37:20|17901.23|17901.23|17901.23|17901.23|17901.23|17901.23|17901.23|17901.23|0
1626169090000|2021-07-13 09:38:10|17899.83|17899.83|17901.23|17901.23|17901.23|17901.23|17899.83|17899.83|0
1626169160000|2021-07-13 09:39:20|17898.44|17898.44|17898.44|17898.44|17898.44|17898.44|17898.44|17898.44|0
1626169180000|2021-07-13 09:39:40|17890.5|17890.5|17890.5|17890.5|17890.5|17890.5|17890.5|17890.5|0
1626169200000|2021-07-13 09:40:00|17886.54|17886.54|17883.74|17883.74|17886.54|17886.54|17883.74|17883.74|0
1626169330000|2021-07-13 09:42:10|17885.14|17885.14|17885.14|17885.14|17885.14|17885.14|17885.14|17885.14|0
1626169420000|2021-07-13 09:43:40|17886.54|17886.54|17886.54|17886.54|17886.54|17886.54|17886.54|17886.54|0
1626169470000|2021-07-13 09:44:30|17890.5|17890.5|17890.5|17890.5|17890.5|17890.5|17890.5|17890.5|0
1626169520000|2021-07-13 09:45:20|17886.31|17886.31|17886.31|17886.31|17886.31|17886.31|17886.31|17886.31|0
1626169530000|2021-07-13 09:45:30|17890.27|17890.27|17890.27|17890.27|17890.27|17890.27|17890.27|17890.27|0
1626169570000|2021-07-13 09:46:10|17898.2|17898.2|17898.2|17898.2|17898.2|17898.2|17898.2|17898.2|0
1626169640000|2021-07-13 09:47:20|17894|17894|17897.97|17897.97|17897.97|17897.97|17894|17894|0
1626169650000|2021-07-13 09:47:30|17899.12|17899.12|17896.82|17896.82|17899.12|17899.12|17896.82|17896.82|0
1626169670000|2021-07-13 09:47:50|17894.52|17894.52|17890.32|17890.32|17894.52|17894.52|17890.32|17890.32|0
1626169740000|2021-07-13 09:49:00|17894.29|17894.29|17894.29|17894.29|17894.29|17894.29|17894.29|17894.29|0
1626169800000|2021-07-13 09:50:00|17898.25|17898.25|17898.25|17898.25|17898.25|17898.25|17898.25|17898.25|0
1626169930000|2021-07-13 09:52:10|17894.29|17894.29|17894.29|17894.29|17894.29|17894.29|17894.29|17894.29|0
1626170010000|2021-07-13 09:53:30|17882.39|17882.39|17882.39|17882.39|17882.39|17882.39|17882.39|17882.39|0
1626170050000|2021-07-13 09:54:10|17878.19|17878.19|17878.19|17878.19|17878.19|17878.19|17878.19|17878.19|0
1626170170000|2021-07-13 09:56:10|17880.49|17880.49|17880.49|17880.49|17880.49|17880.49|17880.49|17880.49|0
1626170310000|2021-07-13 09:58:30|17874.89|17874.89|17874.89|17874.89|17874.89|17874.89|17874.89|17874.89|0
1626170320000|2021-07-13 09:58:40|17870.93|17870.93|17870.93|17870.93|17870.93|17870.93|17870.93|17870.93|0
1626170340000|2021-07-13 09:59:00|17872.33|17872.33|17872.33|17872.33|17872.33|17872.33|17872.33|17872.33|0
1626170380000|2021-07-13 09:59:40|17869.53|17869.53|17870.93|17870.93|17870.93|17870.93|17869.53|17869.53|0
1626170460000|2021-07-13 10:01:00|17872.33|17872.33|17872.33|17872.33|17872.33|17872.33|17872.33|17872.33|0
1626170470000|2021-07-13 10:01:10|17875.13|17875.13|17875.13|17875.13|17875.13|17875.13|17875.13|17875.13|0
1626170490000|2021-07-13 10:01:30|17879.09|17879.09|17879.09|17879.09|17879.09|17879.09|17879.09|17879.09|0
1626170570000|2021-07-13 10:02:50|17881.89|17881.89|17881.89|17881.89|17881.89|17881.89|17881.89|17881.89|0
1626170850000|2021-07-13 10:07:30|17877.93|17877.93|17877.93|17877.93|17877.93|17877.93|17877.93|17877.93|0
1626170880000|2021-07-13 10:08:00|17873.96|17873.96|17873.96|17873.96|17873.96|17873.96|17873.96|17873.96|0
1626170910000|2021-07-13 10:08:30|17870|17870|17870|17870|17870|17870|17870|17870|0
1626171250000|2021-07-13 10:14:10|17868.6|17868.6|17868.6|17868.6|17868.6|17868.6|17868.6|17868.6|0
1626171280000|2021-07-13 10:14:40|17865.8|17865.8|17865.8|17865.8|17865.8|17865.8|17865.8|17865.8|0
1626171350000|2021-07-13 10:15:50|17868.6|17868.6|17870|17870|17870|17870|17868.6|17868.6|0
1626171470000|2021-07-13 10:17:50|17873.96|17873.96|17873.96|17873.96|17873.96|17873.96|17873.96|17873.96|0
1626171590000|2021-07-13 10:19:50|17875.36|17875.36|17875.36|17875.36|17875.36|17875.36|17875.36|17875.36|0
1626171610000|2021-07-13 10:20:10|17873.06|17873.06|17873.06|17873.06|17873.06|17873.06|17873.06|17873.06|0
1626171630000|2021-07-13 10:20:30|17871.66|17871.66|17871.66|17871.66|17871.66|17871.66|17871.66|17871.66|0
1626171650000|2021-07-13 10:20:50|17867.7|17867.7|17867.7|17867.7|17867.7|17867.7|17867.7|17867.7|0
1626172080000|2021-07-13 10:28:00|17870.5|17870.5|17870.5|17870.5|17870.5|17870.5|17870.5|17870.5|0
1626172200000|2021-07-13 10:30:00|17869.1|17869.1|17869.1|17869.1|17869.1|17869.1|17869.1|17869.1|0
1626172210000|2021-07-13 10:30:10|17867.95|17867.95|17866.8|17866.8|17867.95|17867.95|17866.8|17866.8|0
1626172220000|2021-07-13 10:30:20|17865.65|17865.65|17861.68|17861.68|17865.65|17865.65|17861.68|17861.68|0
1626172300000|2021-07-13 10:31:40|17860.53|17860.53|17860.53|17860.53|17860.53|17860.53|17860.53|17860.53|0
1626172580000|2021-07-13 10:36:20|17861.93|17861.93|17863.33|17863.33|17863.33|17863.33|17861.93|17861.93|0
1626172730000|2021-07-13 10:38:50|17861.93|17861.93|17861.93|17861.93|17861.93|17861.93|17861.93|17861.93|0
1626172740000|2021-07-13 10:39:00|17865.9|17865.9|17869.86|17869.86|17869.86|17869.86|17865.9|17865.9|0
1626172820000|2021-07-13 10:40:20|17865.9|17865.9|17865.9|17865.9|17865.9|17865.9|17865.9|17865.9|0
1626172920000|2021-07-13 10:42:00|17868.7|17868.7|17868.7|17868.7|17868.7|17868.7|17868.7|17868.7|0
1626173010000|2021-07-13 10:43:30|17870.1|17870.1|17870.1|17870.1|17870.1|17870.1|17870.1|17870.1|0
1626173020000|2021-07-13 10:43:40|17872.9|17872.9|17875.7|17875.7|17875.7|17875.7|17872.9|17872.9|0
1626173110000|2021-07-13 10:45:10|17883.63|17883.63|17879.43|17879.43|17883.63|17883.63|17879.43|17879.43|0
1626173390000|2021-07-13 10:49:50|17875.46|17875.46|17875.46|17875.46|17875.46|17875.46|17875.46|17875.46|0
1626173490000|2021-07-13 10:51:30|17878.91|17878.91|17878.91|17878.91|17878.91|17878.91|17878.91|17878.91|0
1626173520000|2021-07-13 10:52:00|17874.71|17874.71|17874.71|17874.71|17874.71|17874.71|17874.71|17874.71|0
1626173630000|2021-07-13 10:53:50|17871.91|17871.91|17873.06|17873.06|17873.06|17873.06|17871.91|17871.91|0
1626173660000|2021-07-13 10:54:20|17880.99|17880.99|17880.99|17880.99|17880.99|17880.99|17880.99|17880.99|0
1626173750000|2021-07-13 10:55:50|17877.03|17877.03|17877.03|17877.03|17877.03|17877.03|17877.03|17877.03|0
1626173760000|2021-07-13 10:56:00|17875.88|17875.88|17875.88|17875.88|17875.88|17875.88|17875.88|17875.88|0
1626173820000|2021-07-13 10:57:00|17873.58|17873.58|17873.58|17873.58|17873.58|17873.58|17873.58|17873.58|0
1626174270000|2021-07-13 11:04:30|17876.38|17876.38|17876.38|17876.38|17876.38|17876.38|17876.38|17876.38|0
1626174290000|2021-07-13 11:04:50|17880.34|17880.34|17880.34|17880.34|17880.34|17880.34|17880.34|17880.34|0
1626174340000|2021-07-13 11:05:40|17883.14|17883.14|17883.14|17883.14|17883.14|17883.14|17883.14|17883.14|0
1626174360000|2021-07-13 11:06:00|17885.94|17885.94|17885.94|17885.94|17885.94|17885.94|17885.94|17885.94|0
1626174390000|2021-07-13 11:06:30|17889.91|17889.91|17885.94|17885.94|17889.91|17889.91|17885.94|17885.94|0
1626174450000|2021-07-13 11:07:30|17887.34|17887.34|17887.34|17887.34|17887.34|17887.34|17887.34|17887.34|0
1626174560000|2021-07-13 11:09:20|17883.38|17883.38|17883.38|17883.38|17883.38|17883.38|17883.38|17883.38|0
1626174660000|2021-07-13 11:11:00|17886.18|17886.18|17886.18|17886.18|17886.18|17886.18|17886.18|17886.18|0
1626174850000|2021-07-13 11:14:10|17885.03|17885.03|17885.03|17885.03|17885.03|17885.03|17885.03|17885.03|0
1626174870000|2021-07-13 11:14:30|17887.32|17887.32|17887.32|17887.32|17887.32|17887.32|17887.32|17887.32|0
1626174880000|2021-07-13 11:14:40|17888.72|17888.72|17888.72|17888.72|17888.72|17888.72|17888.72|17888.72|0
1626174900000|2021-07-13 11:15:00|17886.43|17886.43|17886.43|17886.43|17886.43|17886.43|17886.43|17886.43|0
1626174980000|2021-07-13 11:16:20|17889.22|17889.22|17889.22|17889.22|17889.22|17889.22|17889.22|17889.22|0
1626174990000|2021-07-13 11:16:30|17890.62|17890.62|17890.62|17890.62|17890.62|17890.62|17890.62|17890.62|0
1626175020000|2021-07-13 11:17:00|17898.55|17898.55|17898.55|17898.55|17898.55|17898.55|17898.55|17898.55|0
1626175090000|2021-07-13 11:18:10|17899.95|17899.95|17899.95|17899.95|17899.95|17899.95|17899.95|17899.95|0
1626175300000|2021-07-13 11:21:40|17903.92|17903.92|17903.92|17903.92|17903.92|17903.92|17903.92|17903.92|0
1626175360000|2021-07-13 11:22:40|17901.12|17901.12|17901.12|17901.12|17901.12|17901.12|17901.12|17901.12|0
1626175440000|2021-07-13 11:24:00|17899.72|17899.72|17899.72|17899.72|17899.72|17899.72|17899.72|17899.72|0
1626175450000|2021-07-13 11:24:10|17898.57|17898.57|17898.57|17898.57|17898.57|17898.57|17898.57|17898.57|0
1626175510000|2021-07-13 11:25:10|17894.61|17894.61|17898.57|17898.57|17898.57|17898.57|17894.61|17894.61|0
1626175580000|2021-07-13 11:26:20|17897.17|17897.17|17897.17|17897.17|17897.17|17897.17|17897.17|17897.17|0
1626175670000|2021-07-13 11:27:50|17896.02|17896.02|17896.02|17896.02|17896.02|17896.02|17896.02|17896.02|0
1626175680000|2021-07-13 11:28:00|17894.87|17894.87|17894.87|17894.87|17894.87|17894.87|17894.87|17894.87|0
1626175700000|2021-07-13 11:28:20|17896.27|17896.27|17896.27|17896.27|17896.27|17896.27|17896.27|17896.27|0
1626175740000|2021-07-13 11:29:00|17897.67|17897.67|17900.47|17900.47|17900.47|17900.47|17897.67|17897.67|0
1626175780000|2021-07-13 11:29:40|17901.87|17901.87|17901.87|17901.87|17901.87|17901.87|17901.87|17901.87|0
1626175800000|2021-07-13 11:30:00|17905.84|17905.84|17909.28|17909.28|17909.28|17909.28|17905.84|17905.84|0
1626175810000|2021-07-13 11:30:10|17912.08|17912.08|17912.08|17912.08|17912.08|17912.08|17912.08|17912.08|0
1626175830000|2021-07-13 11:30:30|17913.48|17913.48|17914.88|17914.88|17914.88|17914.88|17913.48|17913.48|0
1626175840000|2021-07-13 11:30:40|17916.03|17916.03|17916.03|17916.03|17916.03|17916.03|17916.03|17916.03|0
1626175890000|2021-07-13 11:31:30|17911.83|17911.83|17911.83|17911.83|17911.83|17911.83|17911.83|17911.83|0
1626176020000|2021-07-13 11:33:40|17907.87|17907.87|17911.83|17911.83|17911.83|17911.83|17907.87|17907.87|0
1626176030000|2021-07-13 11:33:50|17910.43|17910.43|17909.03|17909.03|17910.43|17910.43|17909.03|17909.03|0
1626176160000|2021-07-13 11:36:00|17913|17913|17913|17913|17913|17913|17913|17913|0
1626176170000|2021-07-13 11:36:10|17915.8|17915.8|17915.8|17915.8|17915.8|17915.8|17915.8|17915.8|0
1626176240000|2021-07-13 11:37:20|17931.66|17931.66|17931.66|17931.66|17931.66|17931.66|17931.66|17931.66|0
1626176250000|2021-07-13 11:37:30|17933.06|17933.06|17933.06|17933.06|17933.06|17933.06|17933.06|17933.06|0
1626176510000|2021-07-13 11:41:50|17934.46|17934.46|17934.46|17934.46|17934.46|17934.46|17934.46|17934.46|0
1626176630000|2021-07-13 11:43:50|17937.26|17937.26|17937.26|17937.26|17937.26|17937.26|17937.26|17937.26|0
1626176640000|2021-07-13 11:44:00|17935.86|17935.86|17931.89|17931.89|17935.86|17935.86|17931.89|17931.89|0
1626176670000|2021-07-13 11:44:30|17933.04|17933.04|17933.04|17933.04|17933.04|17933.04|17933.04|17933.04|0
1626176760000|2021-07-13 11:46:00|17934.44|17934.44|17934.44|17934.44|17934.44|17934.44|17934.44|17934.44|0
1626176870000|2021-07-13 11:47:50|17933.29|17933.29|17933.29|17933.29|17933.29|17933.29|17933.29|17933.29|0
1626176890000|2021-07-13 11:48:10|17931.89|17931.89|17931.89|17931.89|17931.89|17931.89|17931.89|17931.89|0
1626176920000|2021-07-13 11:48:40|17927.93|17927.93|17927.93|17927.93|17927.93|17927.93|17927.93|17927.93|0
1626177120000|2021-07-13 11:52:00|17931.89|17931.89|17931.89|17931.89|17931.89|17931.89|17931.89|17931.89|0
1626177130000|2021-07-13 11:52:10|17933.29|17933.29|17933.29|17933.29|17933.29|17933.29|17933.29|17933.29|0
1626177140000|2021-07-13 11:52:20|17929.33|17929.33|17929.33|17929.33|17929.33|17929.33|17929.33|17929.33|0
1626177330000|2021-07-13 11:55:30|17926.53|17926.53|17926.53|17926.53|17926.53|17926.53|17926.53|17926.53|0
1626177400000|2021-07-13 11:56:40|17925.13|17925.13|17925.13|17925.13|17925.13|17925.13|17925.13|17925.13|0
1626177510000|2021-07-13 11:58:30|17921.16|17921.16|17921.16|17921.16|17921.16|17921.16|17921.16|17921.16|0
1626177550000|2021-07-13 11:59:10|17919.76|17919.76|17919.76|17919.76|17919.76|17919.76|17919.76|17919.76|0
1626177570000|2021-07-13 11:59:30|17915.8|17915.8|17914.4|17914.4|17915.8|17915.8|17913|17913|0
1626177610000|2021-07-13 12:00:10|17915.55|17915.55|17915.55|17915.55|17915.55|17915.55|17915.55|17915.55|0
1626177690000|2021-07-13 12:01:30|17919.51|17919.51|17919.51|17919.51|17919.51|17919.51|17919.51|17919.51|0
1626177730000|2021-07-13 12:02:10|17920.91|17920.91|17922.31|17922.31|17922.31|17922.31|17920.91|17920.91|0
1626177850000|2021-07-13 12:04:10|17919.51|17919.51|17923.48|17923.48|17923.48|17923.48|17919.51|17919.51|0
1626178010000|2021-07-13 12:06:50|17919.51|17919.51|17911.58|17911.58|17919.51|17919.51|17907.62|17907.62|0
1626178070000|2021-07-13 12:07:50|17903.65|17903.65|17903.65|17903.65|17903.65|17903.65|17903.65|17903.65|0
1626178240000|2021-07-13 12:10:40|17899.69|17899.69|17899.69|17899.69|17899.69|17899.69|17899.69|17899.69|0
1626178340000|2021-07-13 12:12:20|17898.29|17898.29|17898.29|17898.29|17898.29|17898.29|17898.29|17898.29|0
1626178400000|2021-07-13 12:13:20|17902.25|17902.25|17902.25|17902.25|17902.25|17902.25|17902.25|17902.25|0
1626178420000|2021-07-13 12:13:40|17900.85|17900.85|17900.85|17900.85|17900.85|17900.85|17900.85|17900.85|0
1626178740000|2021-07-13 12:19:00|17896.65|17896.65|17896.65|17896.65|17896.65|17896.65|17896.65|17896.65|0
1626178750000|2021-07-13 12:19:10|17895.51|17895.51|17895.51|17895.51|17895.51|17895.51|17895.51|17895.51|0
1626178850000|2021-07-13 12:20:50|17896.65|17896.65|17896.65|17896.65|17896.65|17896.65|17896.65|17896.65|0
1626178890000|2021-07-13 12:21:30|17892.69|17892.69|17892.69|17892.69|17892.69|17892.69|17892.69|17892.69|0
1626178930000|2021-07-13 12:22:10|17894.09|17894.09|17894.09|17894.09|17894.09|17894.09|17894.09|17894.09|0
1626178980000|2021-07-13 12:23:00|17892.69|17892.69|17892.69|17892.69|17892.69|17892.69|17892.69|17892.69|0
1626179040000|2021-07-13 12:24:00|17896.65|17896.65|17896.65|17896.65|17896.65|17896.65|17896.65|17896.65|0
1626179130000|2021-07-13 12:25:30|17898.05|17898.05|17898.05|17898.05|17898.05|17898.05|17898.05|17898.05|0
1626179200000|2021-07-13 12:26:40|17902.02|17902.02|17905.98|17905.98|17905.98|17905.98|17902.02|17902.02|0
1626179250000|2021-07-13 12:27:30|17898.05|17898.05|17898.05|17898.05|17898.05|17898.05|17898.05|17898.05|0
1626179370000|2021-07-13 12:29:30|17894.09|17894.09|17894.09|17894.09|17894.09|17894.09|17894.09|17894.09|0
1626179390000|2021-07-13 12:29:50|17891.29|17891.29|17891.29|17891.29|17891.29|17891.29|17891.29|17891.29|0
1626179400000|2021-07-13 12:30:00|17889.89|17889.89|17875.2|17875.2|17889.89|17889.89|17875.2|17875.2|0
1626179410000|2021-07-13 12:30:10|17879.39|17879.39|17880.79|17880.79|17880.79|17880.79|17879.39|17879.39|0
1626179420000|2021-07-13 12:30:20|17875.66|17875.66|17872.86|17872.86|17875.66|17875.66|17872.86|17872.86|0
1626179430000|2021-07-13 12:30:30|17868.66|17868.66|17867.26|17867.26|17868.66|17868.66|17867.26|17867.26|0
1626179440000|2021-07-13 12:30:40|17868.66|17868.66|17868.66|17868.66|17868.66|17868.66|17868.66|17868.66|0
1626179450000|2021-07-13 12:30:50|17872.86|17872.86|17872.86|17872.86|17872.86|17872.86|17872.86|17872.86|0
1626179460000|2021-07-13 12:31:00|17874.26|17874.26|17866.33|17866.33|17874.26|17874.26|17866.33|17866.33|0
1626179470000|2021-07-13 12:31:10|17869.13|17869.13|17865.17|17865.17|17869.13|17869.13|17865.17|17865.17|0
1626179480000|2021-07-13 12:31:20|17866.57|17866.57|17866.57|17866.57|17866.57|17866.57|17866.57|17866.57|0
1626179490000|2021-07-13 12:31:30|17867.96|17867.96|17867.96|17867.96|17867.96|17867.96|17867.96|17867.96|0
1626179510000|2021-07-13 12:31:50|17871.93|17871.93|17873.33|17873.33|17873.33|17873.33|17871.93|17871.93|0
1626179530000|2021-07-13 12:32:10|17877.29|17877.29|17877.29|17877.29|17877.29|17877.29|17877.29|17877.29|0
1626179550000|2021-07-13 12:32:30|17869.36|17869.36|17869.36|17869.36|17869.36|17869.36|17869.36|17869.36|0
1626179580000|2021-07-13 12:33:00|17867.96|17867.96|17867.96|17867.96|17867.96|17867.96|17867.96|17867.96|0
1626179590000|2021-07-13 12:33:10|17866.57|17866.57|17866.57|17866.57|17866.57|17866.57|17866.57|17866.57|0
1626179600000|2021-07-13 12:33:20|17865.42|17865.42|17865.42|17865.42|17865.42|17865.42|17865.42|17865.42|0
1626179630000|2021-07-13 12:33:50|17861.45|17861.45|17861.45|17861.45|17861.45|17861.45|17861.45|17861.45|0
1626179760000|2021-07-13 12:36:00|17865.42|17865.42|17869.38|17869.38|17869.38|17869.38|17865.42|17865.42|0
1626179790000|2021-07-13 12:36:30|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|0
1626179820000|2021-07-13 12:37:00|17865.18|17865.18|17865.18|17865.18|17865.18|17865.18|17865.18|17865.18|0
1626179830000|2021-07-13 12:37:10|17864.03|17864.03|17864.03|17864.03|17864.03|17864.03|17864.03|17864.03|0
1626179840000|2021-07-13 12:37:20|17866.83|17866.83|17866.83|17866.83|17866.83|17866.83|17866.83|17866.83|0
1626179870000|2021-07-13 12:37:50|17865.43|17865.43|17865.43|17865.43|17865.43|17865.43|17865.43|17865.43|0
1626179880000|2021-07-13 12:38:00|17857.5|17857.5|17857.5|17857.5|17857.5|17857.5|17857.5|17857.5|0
1626179890000|2021-07-13 12:38:10|17854.7|17854.7|17854.7|17854.7|17854.7|17854.7|17854.7|17854.7|0
1626179930000|2021-07-13 12:38:50|17856.1|17856.1|17856.1|17856.1|17856.1|17856.1|17856.1|17856.1|0
1626180000000|2021-07-13 12:40:00|17854.7|17854.7|17853.3|17853.3|17854.7|17854.7|17853.3|17853.3|0
1626180050000|2021-07-13 12:40:50|17854.7|17854.7|17854.7|17854.7|17854.7|17854.7|17854.7|17854.7|0
1626180090000|2021-07-13 12:41:30|17866.6|17866.6|17866.6|17866.6|17866.6|17866.6|17866.6|17866.6|0
1626180110000|2021-07-13 12:41:50|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|0
1626180270000|2021-07-13 12:44:30|17872.86|17872.86|17872.86|17872.86|17872.86|17872.86|17872.86|17872.86|0
1626180430000|2021-07-13 12:47:10|17868.9|17868.9|17864.93|17864.93|17868.9|17868.9|17864.93|17864.93|0
1626180470000|2021-07-13 12:47:50|17853.04|17853.04|17853.04|17853.04|17853.04|17853.04|17853.04|17853.04|0
1626180480000|2021-07-13 12:48:00|17857|17857|17857|17857|17857|17857|17857|17857|0
1626180490000|2021-07-13 12:48:10|17854.7|17854.7|17854.7|17854.7|17854.7|17854.7|17854.7|17854.7|0
1626180570000|2021-07-13 12:49:30|17853.3|17853.3|17853.3|17853.3|17853.3|17853.3|17853.3|17853.3|0
1626180610000|2021-07-13 12:50:10|17852.15|17852.15|17849.86|17849.86|17852.15|17852.15|17849.86|17849.86|0
1626180620000|2021-07-13 12:50:20|17853.3|17853.3|17853.3|17853.3|17853.3|17853.3|17853.3|17853.3|0
1626180630000|2021-07-13 12:50:30|17852.15|17852.15|17850.76|17850.76|17852.15|17852.15|17850.76|17850.76|0
1626180710000|2021-07-13 12:51:50|17851.9|17851.9|17851.9|17851.9|17851.9|17851.9|17851.9|17851.9|0
1626180740000|2021-07-13 12:52:20|17850.5|17850.5|17847.71|17847.71|17850.5|17850.5|17847.71|17847.71|0
1626180760000|2021-07-13 12:52:40|17839.78|17839.78|17835.81|17835.81|17839.78|17839.78|17835.81|17835.81|0
1626180810000|2021-07-13 12:53:30|17831.85|17831.85|17831.85|17831.85|17831.85|17831.85|17831.85|17831.85|0
1626180830000|2021-07-13 12:53:50|17829.55|17829.55|17829.55|17829.55|17829.55|17829.55|17829.55|17829.55|0
1626180840000|2021-07-13 12:54:00|17826.75|17826.75|17826.75|17826.75|17826.75|17826.75|17822.78|17822.78|0
1626180890000|2021-07-13 12:54:50|17830.71|17830.71|17834.68|17834.68|17834.68|17834.68|17830.71|17830.71|0
1626181010000|2021-07-13 12:56:50|17837.48|17837.48|17837.48|17837.48|17837.48|17837.48|17837.48|17837.48|0
1626181040000|2021-07-13 12:57:20|17833.28|17833.28|17833.28|17833.28|17833.28|17833.28|17833.28|17833.28|0
1626181050000|2021-07-13 12:57:30|17834.68|17834.68|17830.71|17830.71|17834.68|17834.68|17830.71|17830.71|0
1626181080000|2021-07-13 12:58:00|17834.68|17834.68|17834.68|17834.68|17834.68|17834.68|17834.68|17834.68|0
1626181140000|2021-07-13 12:59:00|17831.88|17831.88|17831.88|17831.88|17831.88|17831.88|17831.88|17831.88|0
1626181180000|2021-07-13 12:59:40|17827.91|17827.91|17827.91|17827.91|17827.91|17827.91|17827.91|17827.91|0
1626181230000|2021-07-13 13:00:30|17835.84|17835.84|17835.84|17835.84|17835.84|17835.84|17835.84|17835.84|0
1626181270000|2021-07-13 13:01:10|17833.55|17833.55|17833.55|17833.55|17833.55|17833.55|17833.55|17833.55|0
1626181330000|2021-07-13 13:02:10|17835.84|17835.84|17835.84|17835.84|17835.84|17835.84|17835.84|17835.84|0
1626181350000|2021-07-13 13:02:30|17833.05|17833.05|17833.05|17833.05|17833.05|17833.05|17833.05|17833.05|0
1626181420000|2021-07-13 13:03:40|17834.44|17834.44|17834.44|17834.44|17834.44|17834.44|17834.44|17834.44|0
1626181500000|2021-07-13 13:05:00|17826.51|17826.51|17830.48|17830.48|17830.48|17830.48|17826.51|17826.51|0
1626181510000|2021-07-13 13:05:10|17829.08|17829.08|17829.08|17829.08|17829.08|17829.08|17829.08|17829.08|0
1626181520000|2021-07-13 13:05:20|17826.28|17826.28|17829.08|17829.08|17829.08|17829.08|17826.28|17826.28|0
1626181530000|2021-07-13 13:05:30|17833.05|17833.05|17825.11|17825.11|17833.05|17833.05|17825.11|17825.11|0
1626181670000|2021-07-13 13:07:50|17826.51|17826.51|17825.11|17825.11|17826.51|17826.51|17825.11|17825.11|0
1626181690000|2021-07-13 13:08:10|17821.15|17821.15|17825.11|17825.11|17825.11|17825.11|17821.15|17821.15|0
1626181810000|2021-07-13 13:10:10|17822.82|17822.82|17822.82|17822.82|17822.82|17822.82|17822.82|17822.82|0
1626181820000|2021-07-13 13:10:20|17821.42|17821.42|17818.62|17818.62|17821.42|17821.42|17818.62|17818.62|0
1626181830000|2021-07-13 13:10:30|17820.02|17820.02|17820.02|17820.02|17820.02|17820.02|17820.02|17820.02|0
1626181890000|2021-07-13 13:11:30|17823.98|17823.98|17825.38|17825.38|17827.95|17827.95|17823.98|17823.98|0
1626181940000|2021-07-13 13:12:20|17826.78|17826.78|17828.18|17828.18|17828.18|17828.18|17826.78|17826.78|0
1626181950000|2021-07-13 13:12:30|17830.98|17830.98|17830.98|17830.98|17830.98|17830.98|17830.98|17830.98|0
1626181970000|2021-07-13 13:12:50|17833.78|17833.78|17833.78|17833.78|17833.78|17833.78|17833.78|17833.78|0
1626181980000|2021-07-13 13:13:00|17834.93|17834.93|17836.33|17836.33|17836.33|17836.33|17834.93|17834.93|0
1626181990000|2021-07-13 13:13:10|17837.73|17837.73|17837.73|17837.73|17837.73|17837.73|17837.73|17837.73|0
1626182010000|2021-07-13 13:13:30|17839.13|17839.13|17839.13|17839.13|17839.13|17839.13|17839.13|17839.13|0
1626182020000|2021-07-13 13:13:40|17840.53|17840.53|17840.53|17840.53|17840.53|17840.53|17840.53|17840.53|0
1626182030000|2021-07-13 13:13:50|17839.13|17839.13|17836.33|17836.33|17839.13|17839.13|17836.33|17836.33|0
1626182040000|2021-07-13 13:14:00|17839.13|17839.13|17839.13|17839.13|17839.13|17839.13|17839.13|17839.13|0
1626182050000|2021-07-13 13:14:10|17843.09|17843.09|17843.09|17843.09|17843.09|17843.09|17843.09|17843.09|0
1626182060000|2021-07-13 13:14:20|17840.29|17840.29|17838.89|17838.89|17840.29|17840.29|17838.89|17838.89|0
1626182070000|2021-07-13 13:14:30|17837.49|17837.49|17836.09|17836.09|17837.49|17837.49|17836.09|17836.09|0
1626182080000|2021-07-13 13:14:40|17832.13|17832.13|17832.13|17832.13|17832.13|17832.13|17832.13|17832.13|0
1626182090000|2021-07-13 13:14:50|17836.33|17836.33|17836.33|17836.33|17836.33|17836.33|17836.33|17836.33|0
1626182100000|2021-07-13 13:15:00|17837.73|17837.73|17840.53|17840.53|17840.53|17840.53|17837.73|17837.73|0
1626182110000|2021-07-13 13:15:10|17841.93|17841.93|17841.93|17841.93|17841.93|17841.93|17841.93|17841.93|0
1626182120000|2021-07-13 13:15:20|17840.53|17840.53|17841.93|17841.93|17841.93|17841.93|17840.53|17840.53|0
1626182130000|2021-07-13 13:15:30|17843.33|17843.33|17841.93|17841.93|17843.33|17843.33|17840.53|17840.53|0
1626182140000|2021-07-13 13:15:40|17843.33|17843.33|17844.72|17844.72|17844.72|17844.72|17843.33|17843.33|0
1626182150000|2021-07-13 13:15:50|17841.93|17841.93|17841.93|17841.93|17841.93|17841.93|17841.93|17841.93|0
1626182160000|2021-07-13 13:16:00|17840.53|17840.53|17840.53|17840.53|17840.53|17840.53|17840.53|17840.53|0
1626182180000|2021-07-13 13:16:20|17839.13|17839.13|17839.13|17839.13|17839.13|17839.13|17839.13|17839.13|0
1626182290000|2021-07-13 13:18:10|17843.09|17843.09|17843.09|17843.09|17843.09|17843.09|17843.09|17843.09|0
1626182330000|2021-07-13 13:18:50|17840.29|17840.29|17840.29|17840.29|17840.29|17840.29|17840.29|17840.29|0
1626182600000|2021-07-13 13:23:20|17844.49|17844.49|17852.4|17852.4|17852.4|17852.4|17844.49|17844.49|0
1626182620000|2021-07-13 13:23:40|17855.2|17855.2|17855.2|17855.2|17855.2|17855.2|17855.2|17855.2|0
1626182650000|2021-07-13 13:24:10|17852.4|17852.4|17852.4|17852.4|17852.4|17852.4|17852.4|17852.4|0
1626182670000|2021-07-13 13:24:30|17851.01|17851.01|17849.61|17849.61|17851.01|17851.01|17849.61|17849.61|0
1626182770000|2021-07-13 13:26:10|17848.21|17848.21|17848.21|17848.21|17848.21|17848.21|17848.21|17848.21|0
1626182900000|2021-07-13 13:28:20|17846.81|17846.81|17846.81|17846.81|17846.81|17846.81|17846.81|17846.81|0
1626182930000|2021-07-13 13:28:50|17848.21|17848.21|17848.21|17848.21|17848.21|17848.21|17848.21|17848.21|0
1626183000000|2021-07-13 13:30:00|17846.81|17846.81|17846.81|17846.81|17846.81|17846.81|17846.81|17846.81|0
1626183020000|2021-07-13 13:30:20|17848.21|17848.21|17848.21|17848.21|17848.21|17848.21|17848.21|17848.21|0
1626183030000|2021-07-13 13:30:30|17852.17|17852.17|17852.17|17852.17|17852.17|17852.17|17852.17|17852.17|0
1626183040000|2021-07-13 13:30:40|17860.1|17860.1|17864.07|17864.07|17864.07|17864.07|17860.1|17860.1|0
1626183050000|2021-07-13 13:30:50|17862.67|17862.67|17861.27|17861.27|17862.67|17862.67|17861.27|17861.27|0
1626183060000|2021-07-13 13:31:00|17865.47|17865.47|17865.47|17865.47|17865.47|17865.47|17865.47|17865.47|0
1626183070000|2021-07-13 13:31:10|17857.54|17857.54|17857.54|17857.54|17857.54|17857.54|17857.54|17857.54|0
1626183100000|2021-07-13 13:31:40|17856.14|17856.14|17856.14|17856.14|17856.14|17856.14|17856.14|17856.14|0
1626183110000|2021-07-13 13:31:50|17854.74|17854.74|17853.34|17853.34|17854.74|17854.74|17853.34|17853.34|0
1626183140000|2021-07-13 13:32:20|17849.37|17849.37|17849.37|17849.37|17849.37|17849.37|17849.37|17849.37|0
1626183200000|2021-07-13 13:33:20|17853.34|17853.34|17853.34|17853.34|17853.34|17853.34|17853.34|17853.34|0
1626183230000|2021-07-13 13:33:50|17857.3|17857.3|17857.3|17857.3|17857.3|17857.3|17857.3|17857.3|0
1626183260000|2021-07-13 13:34:20|17854.5|17854.5|17854.5|17854.5|17854.5|17854.5|17854.5|17854.5|0
1626183270000|2021-07-13 13:34:30|17850.54|17850.54|17850.54|17850.54|17850.54|17850.54|17850.54|17850.54|0
1626183320000|2021-07-13 13:35:20|17851.94|17851.94|17854.74|17854.74|17854.74|17854.74|17851.94|17851.94|0
1626183330000|2021-07-13 13:35:30|17850.77|17850.77|17850.77|17850.77|17850.77|17850.77|17850.77|17850.77|0
1626183390000|2021-07-13 13:36:30|17852.17|17852.17|17852.17|17852.17|17852.17|17852.17|17852.17|17852.17|0
1626183400000|2021-07-13 13:36:40|17853.57|17853.57|17858.94|17858.94|17858.94|17858.94|17853.57|17853.57|0
1626183410000|2021-07-13 13:36:50|17860.09|17860.09|17864.05|17864.05|17864.05|17864.05|17860.09|17860.09|0
1626183480000|2021-07-13 13:38:00|17861.25|17861.25|17861.25|17861.25|17861.25|17861.25|17861.25|17861.25|0
1626183500000|2021-07-13 13:38:20|17853.32|17853.32|17853.32|17853.32|17853.32|17853.32|17853.32|17853.32|0
1626183530000|2021-07-13 13:38:50|17854.72|17854.72|17854.72|17854.72|17854.72|17854.72|17854.72|17854.72|0
1626183580000|2021-07-13 13:39:40|17857.52|17857.52|17857.52|17857.52|17857.52|17857.52|17857.52|17857.52|0
1626183610000|2021-07-13 13:40:10|17861.72|17861.72|17861.72|17861.72|17861.72|17861.72|17861.72|17861.72|0
1626183670000|2021-07-13 13:41:10|17858.92|17858.92|17858.92|17858.92|17858.92|17858.92|17858.92|17858.92|0
1626183680000|2021-07-13 13:41:20|17857.52|17857.52|17856.12|17856.12|17857.52|17857.52|17856.12|17856.12|0
1626183780000|2021-07-13 13:43:00|17860.09|17860.09|17860.09|17860.09|17860.09|17860.09|17860.09|17860.09|0
1626183840000|2021-07-13 13:44:00|17858.69|17858.69|17860.09|17860.09|17860.09|17860.09|17858.69|17858.69|0
1626183910000|2021-07-13 13:45:10|17858.94|17858.94|17858.94|17858.94|17858.94|17858.94|17858.94|17858.94|0
1626183950000|2021-07-13 13:45:50|17860.34|17860.34|17865.45|17865.45|17865.45|17865.45|17860.34|17860.34|0
1626183960000|2021-07-13 13:46:00|17866.85|17866.85|17866.85|17866.85|17866.85|17866.85|17866.85|17866.85|0
1626183980000|2021-07-13 13:46:20|17864.05|17864.05|17864.05|17864.05|17864.05|17864.05|17864.05|17864.05|0
1626183990000|2021-07-13 13:46:30|17865.2|17865.2|17861.23|17861.23|17865.2|17865.2|17861.23|17861.23|0
1626184010000|2021-07-13 13:46:50|17857.27|17857.27|17857.27|17857.27|17857.27|17857.27|17857.27|17857.27|0
1626184020000|2021-07-13 13:47:00|17860.07|17860.07|17860.07|17860.07|17860.07|17860.07|17860.07|17860.07|0
1626184130000|2021-07-13 13:48:50|17864.03|17864.03|17864.03|17864.03|17864.03|17864.03|17864.03|17864.03|0
1626184150000|2021-07-13 13:49:10|17862.88|17862.88|17862.88|17862.88|17862.88|17862.88|17862.88|17862.88|0
1626184180000|2021-07-13 13:49:40|17865.68|17865.68|17865.68|17865.68|17865.68|17865.68|17865.68|17865.68|0
1626184220000|2021-07-13 13:50:20|17861.72|17861.72|17856.12|17856.12|17861.72|17861.72|17856.12|17856.12|0
1626184530000|2021-07-13 13:55:30|17853.32|17853.32|17849.12|17849.12|17853.32|17853.32|17849.12|17849.12|0
1626184550000|2021-07-13 13:55:50|17846.82|17846.82|17846.82|17846.82|17846.82|17846.82|17846.82|17846.82|0
1626184640000|2021-07-13 13:57:20|17842.86|17842.86|17842.86|17842.86|17842.86|17842.86|17842.86|17842.86|0
1626184650000|2021-07-13 13:57:30|17838.66|17838.66|17838.66|17838.66|17838.66|17838.66|17838.66|17838.66|0
1626184680000|2021-07-13 13:58:00|17834.46|17834.46|17834.46|17834.46|17834.46|17834.46|17834.46|17834.46|0
1626184790000|2021-07-13 13:59:50|17831.66|17831.66|17831.66|17831.66|17831.66|17831.66|17831.66|17831.66|0
1626184800000|2021-07-13 14:00:00|17830.26|17830.26|17830.26|17830.26|17830.26|17830.26|17830.26|17830.26|0
1626184810000|2021-07-13 14:00:10|17828.86|17828.86|17828.86|17828.86|17828.86|17828.86|17828.86|17828.86|0
1626184880000|2021-07-13 14:01:20|17827.71|17827.71|17827.71|17827.71|17827.71|17827.71|17827.71|17827.71|0
1626184890000|2021-07-13 14:01:30|17826.32|17826.32|17826.32|17826.32|17826.32|17826.32|17826.32|17826.32|0
1626184900000|2021-07-13 14:01:40|17824.92|17824.92|17824.92|17824.92|17824.92|17824.92|17824.92|17824.92|0
1626185010000|2021-07-13 14:03:30|17823.52|17823.52|17823.52|17823.52|17823.52|17823.52|17823.52|17823.52|0
1626185020000|2021-07-13 14:03:40|17826.32|17826.32|17822.12|17822.12|17826.32|17826.32|17819.32|17819.32|0
1626185080000|2021-07-13 14:04:40|17826.08|17826.08|17826.08|17826.08|17826.08|17826.08|17826.08|17826.08|0
1626185100000|2021-07-13 14:05:00|17828.88|17828.88|17828.88|17828.88|17828.88|17828.88|17828.88|17828.88|0
1626185110000|2021-07-13 14:05:10|17833.08|17833.08|17834.48|17834.48|17834.48|17834.48|17833.08|17833.08|0
1626185130000|2021-07-13 14:05:30|17831.68|17831.68|17834.48|17834.48|17834.48|17834.48|17831.68|17831.68|0
1626185140000|2021-07-13 14:05:40|17831.68|17831.68|17831.68|17831.68|17831.68|17831.68|17831.68|17831.68|0
1626185180000|2021-07-13 14:06:20|17830.28|17830.28|17834.48|17834.48|17834.48|17834.48|17830.28|17830.28|0
1626185230000|2021-07-13 14:07:10|17831.68|17831.68|17831.68|17831.68|17831.68|17831.68|17831.68|17831.68|0
1626185250000|2021-07-13 14:07:30|17833.08|17833.08|17833.08|17833.08|17834.48|17834.48|17833.08|17833.08|0
1626185260000|2021-07-13 14:07:40|17835.88|17835.88|17835.88|17835.88|17835.88|17835.88|17835.88|17835.88|0
1626185300000|2021-07-13 14:08:20|17839.84|17839.84|17839.84|17839.84|17839.84|17839.84|17839.84|17839.84|0
1626185380000|2021-07-13 14:09:40|17835.88|17835.88|17835.88|17835.88|17835.88|17835.88|17835.88|17835.88|0
1626185440000|2021-07-13 14:10:40|17834.48|17834.48|17834.48|17834.48|17834.48|17834.48|17834.48|17834.48|0
1626185530000|2021-07-13 14:12:10|17835.88|17835.88|17835.88|17835.88|17835.88|17835.88|17835.88|17835.88|0
1626185540000|2021-07-13 14:12:20|17837.28|17837.28|17838.68|17838.68|17838.68|17838.68|17837.28|17837.28|0
1626185550000|2021-07-13 14:12:30|17840.08|17840.08|17840.08|17840.08|17840.08|17840.08|17840.08|17840.08|0
1626185580000|2021-07-13 14:13:00|17842.88|17842.88|17842.88|17842.88|17842.88|17842.88|17842.88|17842.88|0
1626185590000|2021-07-13 14:13:10|17844.28|17844.28|17844.28|17844.28|17844.28|17844.28|17844.28|17844.28|0
1626185610000|2021-07-13 14:13:30|17842.88|17842.88|17844.28|17844.28|17844.28|17844.28|17842.88|17842.88|0
1626185620000|2021-07-13 14:13:40|17845.67|17845.67|17845.67|17845.67|17845.67|17845.67|17845.67|17845.67|0
1626185650000|2021-07-13 14:14:10|17848.47|17848.47|17848.47|17848.47|17848.47|17848.47|17848.47|17848.47|0
1626185670000|2021-07-13 14:14:30|17849.87|17849.87|17849.87|17849.87|17849.87|17849.87|17849.87|17849.87|0
1626185690000|2021-07-13 14:14:50|17848.47|17848.47|17849.87|17849.87|17849.87|17849.87|17848.47|17848.47|0
1626185700000|2021-07-13 14:15:00|17851.27|17851.27|17851.27|17851.27|17851.27|17851.27|17851.27|17851.27|0
1626185710000|2021-07-13 14:15:10|17852.67|17852.67|17852.67|17852.67|17852.67|17852.67|17852.67|17852.67|0
1626185740000|2021-07-13 14:15:40|17849.87|17849.87|17845.67|17845.67|17849.87|17849.87|17845.67|17845.67|0
1626185750000|2021-07-13 14:15:50|17847.07|17847.07|17847.07|17847.07|17847.07|17847.07|17847.07|17847.07|0
1626185770000|2021-07-13 14:16:10|17849.87|17849.87|17851.27|17851.27|17851.27|17851.27|17849.87|17849.87|0
1626185780000|2021-07-13 14:16:20|17852.67|17852.67|17849.87|17849.87|17852.67|17852.67|17849.87|17849.87|0
1626185790000|2021-07-13 14:16:30|17852.67|17852.67|17852.67|17852.67|17852.67|17852.67|17852.67|17852.67|0
1626185800000|2021-07-13 14:16:40|17851.27|17851.27|17851.27|17851.27|17851.27|17851.27|17851.27|17851.27|0
1626185810000|2021-07-13 14:16:50|17852.67|17852.67|17852.67|17852.67|17852.67|17852.67|17852.67|17852.67|0
1626185820000|2021-07-13 14:17:00|17851.27|17851.27|17851.27|17851.27|17851.27|17851.27|17851.27|17851.27|0
1626185830000|2021-07-13 14:17:10|17849.87|17849.87|17848.47|17848.47|17849.87|17849.87|17848.47|17848.47|0
1626185840000|2021-07-13 14:17:20|17847.07|17847.07|17845.67|17845.67|17847.07|17847.07|17845.67|17845.67|0
1626185850000|2021-07-13 14:17:30|17841.48|17841.48|17841.48|17841.48|17841.48|17841.48|17841.48|17841.48|0
1626185890000|2021-07-13 14:18:10|17837.51|17837.51|17837.51|17837.51|17837.51|17837.51|17837.51|17837.51|0
1626186000000|2021-07-13 14:20:00|17833.31|17833.31|17830.51|17830.51|17833.31|17833.31|17830.51|17830.51|0
1626186030000|2021-07-13 14:20:30|17831.66|17831.66|17831.66|17831.66|17831.66|17831.66|17831.66|17831.66|0
1626186060000|2021-07-13 14:21:00|17837.26|17837.26|17835.86|17835.86|17837.26|17837.26|17835.86|17835.86|0
1626186110000|2021-07-13 14:21:50|17837.26|17837.26|17837.26|17837.26|17837.26|17837.26|17837.26|17837.26|0
1626186120000|2021-07-13 14:22:00|17841.23|17841.23|17841.23|17841.23|17841.23|17841.23|17841.23|17841.23|0
1626186170000|2021-07-13 14:22:50|17839.83|17839.83|17839.83|17839.83|17839.83|17839.83|17839.83|17839.83|0
1626186310000|2021-07-13 14:25:10|17835.86|17835.86|17838.43|17838.43|17838.43|17838.43|17834.46|17834.46|0
1626186420000|2021-07-13 14:27:00|17837.03|17837.03|17837.03|17837.03|17837.03|17837.03|17837.03|17837.03|0
1626186500000|2021-07-13 14:28:20|17831.43|17831.43|17831.43|17831.43|17831.43|17831.43|17831.43|17831.43|0
1626186560000|2021-07-13 14:29:20|17830.03|17830.03|17830.03|17830.03|17830.03|17830.03|17830.03|17830.03|0
1626186590000|2021-07-13 14:29:50|17831.43|17831.43|17834.23|17834.23|17834.23|17834.23|17831.43|17831.43|0
1626186650000|2021-07-13 14:30:50|17835.63|17835.63|17835.63|17835.63|17835.63|17835.63|17835.63|17835.63|0
1626186720000|2021-07-13 14:32:00|17837.03|17837.03|17837.03|17837.03|17837.03|17837.03|17837.03|17837.03|0
1626186870000|2021-07-13 14:34:30|17833.06|17833.06|17833.06|17833.06|17833.06|17833.06|17833.06|17833.06|0
1626187060000|2021-07-13 14:37:40|17831.66|17831.66|17831.66|17831.66|17831.66|17831.66|17831.66|17831.66|0
1626187080000|2021-07-13 14:38:00|17827.46|17827.46|17830.26|17830.26|17830.26|17830.26|17827.46|17827.46|0
1626187200000|2021-07-13 14:40:00|17828.86|17828.86|17828.86|17828.86|17828.86|17828.86|17828.86|17828.86|0
1626187250000|2021-07-13 14:40:50|17830.26|17830.26|17831.66|17831.66|17831.66|17831.66|17830.26|17830.26|0
1626187260000|2021-07-13 14:41:00|17833.06|17833.06|17833.06|17833.06|17833.06|17833.06|17833.06|17833.06|0
1626187280000|2021-07-13 14:41:20|17830.26|17830.26|17830.26|17830.26|17830.26|17830.26|17830.26|17830.26|0
1626187470000|2021-07-13 14:44:30|17829.11|17829.11|17829.11|17829.11|17829.11|17829.11|17829.11|17829.11|0
1626187510000|2021-07-13 14:45:10|17830.51|17830.51|17831.91|17831.91|17831.91|17831.91|17830.51|17830.51|0
1626187800000|2021-07-13 14:50:00|17830.51|17830.51|17829.11|17829.11|17830.51|17830.51|17829.11|17829.11|0
1626187900000|2021-07-13 14:51:40|17825.15|17825.15|17825.15|17825.15|17825.15|17825.15|17825.15|17825.15|0
1626187960000|2021-07-13 14:52:40|17827.95|17827.95|17827.95|17827.95|17827.95|17827.95|17827.95|17827.95|0
1626187980000|2021-07-13 14:53:00|17826.55|17826.55|17826.55|17826.55|17826.55|17826.55|17826.55|17826.55|0
1626188000000|2021-07-13 14:53:20|17827.95|17827.95|17826.55|17826.55|17827.95|17827.95|17826.55|17826.55|0
1626188100000|2021-07-13 14:55:00|17825.15|17825.15|17825.15|17825.15|17825.15|17825.15|17825.15|17825.15|0
1626188220000|2021-07-13 14:57:00|17826.3|17826.3|17826.3|17826.3|17826.3|17826.3|17826.3|17826.3|0
1626188230000|2021-07-13 14:57:10|17827.7|17827.7|17827.7|17827.7|17827.7|17827.7|17827.7|17827.7|0
1626188290000|2021-07-13 14:58:10|17826.3|17826.3|17826.3|17826.3|17826.3|17826.3|17826.3|17826.3|0
1626188350000|2021-07-13 14:59:10|17825.15|17825.15|17825.15|17825.15|17825.15|17825.15|17825.15|17825.15|0
1626188400000|2021-07-13 15:00:00|17824|17824|17824|17824|17824|17824|17824|17824|0
1626188410000|2021-07-13 15:00:10|17820.03|17820.03|17816.07|17816.07|17820.03|17820.03|17816.07|17816.07|0
1626188420000|2021-07-13 15:00:20|17817.47|17817.47|17817.47|17817.47|17817.47|17817.47|17817.47|17817.47|0
1626188430000|2021-07-13 15:00:30|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|0
1626188460000|2021-07-13 15:01:00|17825.4|17825.4|17825.4|17825.4|17825.4|17825.4|17825.4|17825.4|0
1626188600000|2021-07-13 15:03:20|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|0
1626188670000|2021-07-13 15:04:30|17820.03|17820.03|17820.03|17820.03|17820.03|17820.03|17820.03|17820.03|0
1626188810000|2021-07-13 15:06:50|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|0
1626188940000|2021-07-13 15:09:00|17822.83|17822.83|17822.83|17822.83|17822.83|17822.83|17822.83|17822.83|0
1626189180000|2021-07-13 15:13:00|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|0
1626189370000|2021-07-13 15:16:10|17820.03|17820.03|17817.24|17817.24|17820.03|17820.03|17817.24|17817.24|0
1626189380000|2021-07-13 15:16:20|17818.63|17818.63|17818.63|17818.63|17818.63|17818.63|17818.63|17818.63|0
1626189640000|2021-07-13 15:20:40|17817.49|17817.49|17817.49|17817.49|17817.49|17817.49|17817.49|17817.49|0
1626189660000|2021-07-13 15:21:00|17816.09|17816.09|17816.09|17816.09|17816.09|17816.09|17816.09|17816.09|0
1626189710000|2021-07-13 15:21:50|17817.49|17817.49|17817.49|17817.49|17817.49|17817.49|17817.49|17817.49|0
1626189780000|2021-07-13 15:23:00|17818.89|17818.89|17818.89|17818.89|17818.89|17818.89|17818.89|17818.89|0
1626189810000|2021-07-13 15:23:30|17820.28|17820.28|17820.28|17820.28|17820.28|17820.28|17820.28|17820.28|0
1626189910000|2021-07-13 15:25:10|17821.68|17821.68|17821.68|17821.68|17821.68|17821.68|17821.68|17821.68|0
1626189920000|2021-07-13 15:25:20|17823.08|17823.08|17825.9|17825.9|17825.9|17825.9|17823.08|17823.08|0
1626190030000|2021-07-13 15:27:10|17828.7|17828.7|17828.7|17828.7|17828.7|17828.7|17828.7|17828.7|0
1626190060000|2021-07-13 15:27:40|17829.85|17829.85|17829.85|17829.85|17829.85|17829.85|17829.85|17829.85|0
1626190130000|2021-07-13 15:28:50|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|0
1626190190000|2021-07-13 15:29:50|17834.05|17834.05|17829.85|17829.85|17834.05|17834.05|17829.85|17829.85|0
1626246900000|2021-07-14 07:15:00|17913.85|17913.85|17913.85|17913.85|17913.85|17913.85|17913.85|17913.85|0
1626246960000|2021-07-14 07:16:00|17909.89|17909.89|17907.09|17907.09|17909.89|17909.89|17907.09|17907.09|0
1626246970000|2021-07-14 07:16:10|17899.16|17899.16|17876.3|17876.3|17899.16|17899.16|17876.3|17876.3|0
1626246980000|2021-07-14 07:16:20|17880.26|17880.26|17880.26|17880.26|17880.26|17880.26|17880.26|17880.26|0
1626247010000|2021-07-14 07:16:50|17876.3|17876.3|17876.3|17876.3|17876.3|17876.3|17876.3|17876.3|0
1626247030000|2021-07-14 07:17:10|17877.7|17877.7|17877.7|17877.7|17877.7|17877.7|17877.7|17877.7|0
1626247070000|2021-07-14 07:17:50|17870.7|17870.7|17854.84|17854.84|17870.7|17870.7|17854.84|17854.84|0
1626247080000|2021-07-14 07:18:00|17858.8|17858.8|17850.87|17850.87|17858.8|17858.8|17846.91|17846.91|0
1626247100000|2021-07-14 07:18:20|17852.27|17852.27|17852.27|17852.27|17852.27|17852.27|17852.27|17852.27|0
1626247120000|2021-07-14 07:18:40|17856.24|17856.24|17856.24|17856.24|17856.24|17856.24|17856.24|17856.24|0
1626247130000|2021-07-14 07:18:50|17852.27|17852.27|17852.27|17852.27|17852.27|17852.27|17852.27|17852.27|0
1626247150000|2021-07-14 07:19:10|17848.31|17848.31|17848.31|17848.31|17848.31|17848.31|17848.31|17848.31|0
1626247160000|2021-07-14 07:19:20|17846.91|17846.91|17846.91|17846.91|17846.91|17846.91|17846.91|17846.91|0
1626247170000|2021-07-14 07:19:30|17838.98|17838.98|17838.98|17838.98|17838.98|17838.98|17838.98|17838.98|0
1626247190000|2021-07-14 07:19:50|17842.94|17842.94|17842.94|17842.94|17842.94|17842.94|17842.94|17842.94|0
1626247200000|2021-07-14 07:20:00|17845.74|17845.74|17845.74|17845.74|17845.74|17845.74|17845.74|17845.74|0
1626247210000|2021-07-14 07:20:10|17842.94|17842.94|17840.14|17840.14|17842.94|17842.94|17840.14|17840.14|0
1626247270000|2021-07-14 07:21:10|17832.21|17832.21|17828.25|17828.25|17832.21|17832.21|17828.25|17828.25|0
1626247280000|2021-07-14 07:21:20|17824.05|17824.05|17812.15|17812.15|17824.05|17824.05|17812.15|17812.15|0
1626247300000|2021-07-14 07:21:40|17804.22|17804.22|17805.37|17805.37|17805.37|17805.37|17804.22|17804.22|0
1626247320000|2021-07-14 07:22:00|17813.3|17813.3|17813.3|17813.3|17813.3|17813.3|17813.3|17813.3|0
1626247380000|2021-07-14 07:23:00|17809.11|17809.11|17809.11|17809.11|17809.11|17809.11|17809.11|17809.11|0
1626247430000|2021-07-14 07:23:50|17793.24|17793.24|17793.24|17793.24|17793.24|17793.24|17793.24|17793.24|0
1626247440000|2021-07-14 07:24:00|17790.95|17790.95|17790.95|17790.95|17790.95|17790.95|17790.95|17790.95|0
1626247470000|2021-07-14 07:24:30|17783.02|17783.02|17783.02|17783.02|17783.02|17783.02|17783.02|17783.02|0
1626247500000|2021-07-14 07:25:00|17779.05|17779.05|17776.25|17776.25|17779.05|17779.05|17776.25|17776.25|0
1626247510000|2021-07-14 07:25:10|17773.45|17773.45|17773.45|17773.45|17773.45|17773.45|17773.45|17773.45|0
1626247520000|2021-07-14 07:25:20|17772.3|17772.3|17772.3|17772.3|17772.3|17772.3|17772.3|17772.3|0
1626247580000|2021-07-14 07:26:20|17760.41|17760.41|17760.41|17760.41|17760.41|17760.41|17760.41|17760.41|0
1626247630000|2021-07-14 07:27:10|17757.61|17757.61|17757.61|17757.61|17757.61|17757.61|17757.61|17757.61|0
1626247680000|2021-07-14 07:28:00|17769.5|17769.5|17769.5|17769.5|17769.5|17769.5|17769.5|17769.5|0
1626247710000|2021-07-14 07:28:30|17770.9|17770.9|17770.9|17770.9|17770.9|17770.9|17770.9|17770.9|0
1626247740000|2021-07-14 07:29:00|17774.35|17774.35|17775.5|17775.5|17775.5|17775.5|17774.35|17774.35|0
1626247810000|2021-07-14 07:30:10|17767.57|17767.57|17767.57|17767.57|17767.57|17767.57|17767.57|17767.57|0
1626247820000|2021-07-14 07:30:20|17763.61|17763.61|17763.61|17763.61|17763.61|17763.61|17763.61|17763.61|0
1626247860000|2021-07-14 07:31:00|17766.4|17766.4|17766.4|17766.4|17766.4|17766.4|17766.4|17766.4|0
1626247940000|2021-07-14 07:32:20|17774.57|17774.57|17774.57|17774.57|17774.57|17774.57|17774.57|17774.57|0
1626247970000|2021-07-14 07:32:50|17775.97|17775.97|17775.97|17775.97|17775.97|17775.97|17775.97|17775.97|0
1626248000000|2021-07-14 07:33:20|17783.9|17783.9|17778.77|17778.77|17790.66|17790.66|17778.77|17778.77|0
1626248080000|2021-07-14 07:34:40|17775.97|17775.97|17775.97|17775.97|17775.97|17775.97|17775.97|17775.97|0
1626248090000|2021-07-14 07:34:50|17760.11|17760.11|17752.18|17752.18|17760.11|17760.11|17752.18|17752.18|0
1626248100000|2021-07-14 07:35:00|17756.14|17756.14|17752.69|17752.69|17756.14|17756.14|17752.69|17752.69|0
1626248150000|2021-07-14 07:35:50|17760.62|17760.62|17768.55|17768.55|17768.55|17768.55|17760.62|17760.62|0
1626248170000|2021-07-14 07:36:10|17772.52|17772.52|17772.52|17772.52|17772.52|17772.52|17772.52|17772.52|0
1626248270000|2021-07-14 07:37:50|17775.32|17775.32|17775.32|17775.32|17775.32|17775.32|17775.32|17775.32|0
1626248280000|2021-07-14 07:38:00|17783.25|17783.25|17783.25|17783.25|17783.25|17783.25|17783.25|17783.25|0
1626248350000|2021-07-14 07:39:10|17793.98|17793.98|17793.98|17793.98|17793.98|17793.98|17793.98|17793.98|0
1626248370000|2021-07-14 07:39:30|17797.43|17797.43|17795.38|17795.38|17797.43|17797.43|17793.98|17793.98|0
1626248390000|2021-07-14 07:39:50|17798.18|17798.18|17798.18|17798.18|17798.18|17798.18|17798.18|17798.18|0
1626248400000|2021-07-14 07:40:00|17797.03|17797.03|17797.03|17797.03|17797.03|17797.03|17797.03|17797.03|0
1626248510000|2021-07-14 07:41:50|17801.23|17801.23|17801.23|17801.23|17801.23|17801.23|17801.23|17801.23|0
1626248620000|2021-07-14 07:43:40|17802.63|17802.63|17802.63|17802.63|17802.63|17802.63|17802.63|17802.63|0
1626248670000|2021-07-14 07:44:30|17822.45|17822.45|17822.45|17822.45|17822.45|17822.45|17822.45|17822.45|0
1626248690000|2021-07-14 07:44:50|17814.52|17814.52|17814.52|17814.52|17814.52|17814.52|17814.52|17814.52|0
1626248710000|2021-07-14 07:45:10|17817.32|17817.32|17817.32|17817.32|17817.32|17817.32|17817.32|17817.32|0
1626248780000|2021-07-14 07:46:20|17809.39|17809.39|17809.39|17809.39|17809.39|17809.39|17809.39|17809.39|0
1626248790000|2021-07-14 07:46:30|17805.19|17805.19|17805.19|17805.19|17805.19|17805.19|17805.19|17805.19|0
1626248800000|2021-07-14 07:46:40|17802.39|17802.39|17802.39|17802.39|17802.39|17802.39|17802.39|17802.39|0
1626248820000|2021-07-14 07:47:00|17800.09|17800.09|17798.94|17798.94|17800.09|17800.09|17798.94|17798.94|0
1626248840000|2021-07-14 07:47:20|17797.55|17797.55|17797.55|17797.55|17797.55|17797.55|17797.55|17797.55|0
1626248850000|2021-07-14 07:47:30|17785.65|17785.65|17784.25|17784.25|17785.65|17785.65|17784.25|17784.25|0
1626248870000|2021-07-14 07:47:50|17781.45|17781.45|17781.45|17781.45|17781.45|17781.45|17781.45|17781.45|0
1626248910000|2021-07-14 07:48:30|17782.85|17782.85|17782.85|17782.85|17782.85|17782.85|17782.85|17782.85|0
1626248920000|2021-07-14 07:48:40|17784|17784|17784|17784|17784|17784|17784|17784|0
1626248940000|2021-07-14 07:49:00|17782.85|17782.85|17782.85|17782.85|17782.85|17782.85|17782.85|17782.85|0
1626248980000|2021-07-14 07:49:40|17786.82|17786.82|17786.82|17786.82|17786.82|17786.82|17786.82|17786.82|0
1626249020000|2021-07-14 07:50:20|17791.01|17791.01|17791.01|17791.01|17791.01|17791.01|17791.01|17791.01|0
1626249100000|2021-07-14 07:51:40|17775.15|17775.15|17775.15|17775.15|17775.15|17775.15|17775.15|17775.15|0
1626249140000|2021-07-14 07:52:20|17773.75|17773.75|17772.35|17772.35|17773.75|17773.75|17772.35|17772.35|0
1626249380000|2021-07-14 07:56:20|17769.56|17769.56|17769.56|17769.56|17769.56|17769.56|17769.56|17769.56|0
1626249450000|2021-07-14 07:57:30|17766.76|17766.76|17766.76|17766.76|17766.76|17766.76|17766.76|17766.76|0
1626249470000|2021-07-14 07:57:50|17765.36|17765.36|17766.76|17766.76|17766.76|17766.76|17765.36|17765.36|0
1626249480000|2021-07-14 07:58:00|17770.72|17770.72|17773.02|17773.02|17773.02|17773.02|17770.72|17770.72|0
1626249570000|2021-07-14 07:59:30|17775.82|17775.82|17775.82|17775.82|17775.82|17775.82|17775.82|17775.82|0
1626249600000|2021-07-14 08:00:00|17778.62|17778.62|17778.62|17778.62|17778.62|17778.62|17778.62|17778.62|0
1626249660000|2021-07-14 08:01:00|17782.58|17782.58|17778.62|17778.62|17782.58|17782.58|17778.62|17778.62|0
1626249680000|2021-07-14 08:01:20|17777.22|17777.22|17777.22|17777.22|17777.22|17777.22|17777.22|17777.22|0
1626249790000|2021-07-14 08:03:10|17774.92|17774.92|17768.16|17768.16|17774.92|17774.92|17768.16|17768.16|0
1626249800000|2021-07-14 08:03:20|17765.36|17765.36|17765.36|17765.36|17765.36|17765.36|17765.36|17765.36|0
1626249860000|2021-07-14 08:04:20|17769.32|17769.32|17766.76|17766.76|17772.12|17772.12|17766.76|17766.76|0
1626249940000|2021-07-14 08:05:40|17762.79|17762.79|17759.99|17759.99|17762.79|17762.79|17759.99|17759.99|0
1626249950000|2021-07-14 08:05:50|17758.84|17758.84|17758.84|17758.84|17758.84|17758.84|17758.84|17758.84|0
1626249960000|2021-07-14 08:06:00|17757.44|17757.44|17761.64|17761.64|17761.64|17761.64|17757.44|17757.44|0
1626250040000|2021-07-14 08:07:20|17758.84|17758.84|17758.84|17758.84|17758.84|17758.84|17758.84|17758.84|0
1626250070000|2021-07-14 08:07:50|17757.44|17757.44|17754.64|17754.64|17757.44|17757.44|17754.64|17754.64|0
1626250180000|2021-07-14 08:09:40|17746.25|17746.25|17746.25|17746.25|17746.25|17746.25|17746.25|17746.25|0
1626250260000|2021-07-14 08:11:00|17750.21|17750.21|17745.37|17745.37|17750.21|17750.21|17745.37|17745.37|0
1626250300000|2021-07-14 08:11:40|17746.76|17746.76|17748.16|17748.16|17748.16|17748.16|17746.76|17746.76|0
1626250310000|2021-07-14 08:11:50|17750.96|17750.96|17754.93|17754.93|17754.93|17754.93|17750.96|17750.96|0
1626250320000|2021-07-14 08:12:00|17750.96|17750.96|17750.96|17750.96|17750.96|17750.96|17750.96|17750.96|0
1626250360000|2021-07-14 08:12:40|17753.26|17753.26|17753.26|17753.26|17753.26|17753.26|17753.26|17753.26|0
1626250430000|2021-07-14 08:13:50|17752.11|17752.11|17752.11|17752.11|17752.11|17752.11|17752.11|17752.11|0
1626250680000|2021-07-14 08:18:00|17750.71|17750.71|17749.31|17749.31|17750.71|17750.71|17749.31|17749.31|0
1626250730000|2021-07-14 08:18:50|17750.71|17750.71|17750.71|17750.71|17750.71|17750.71|17750.71|17750.71|0
1626250780000|2021-07-14 08:19:40|17751.86|17751.86|17753.26|17753.26|17753.26|17753.26|17751.86|17751.86|0
1626250800000|2021-07-14 08:20:00|17769.12|17769.12|17769.12|17769.12|17769.12|17769.12|17769.12|17769.12|0
1626250810000|2021-07-14 08:20:10|17773.32|17773.32|17773.32|17773.32|17773.32|17773.32|17773.32|17773.32|0
1626250820000|2021-07-14 08:20:20|17776.12|17776.12|17778.92|17778.92|17778.92|17778.92|17776.12|17776.12|0
1626250860000|2021-07-14 08:21:00|17794.78|17794.78|17794.78|17794.78|17794.78|17794.78|17794.78|17794.78|0
1626250920000|2021-07-14 08:22:00|17786.85|17786.85|17786.85|17786.85|17786.85|17786.85|17786.85|17786.85|0
1626250940000|2021-07-14 08:22:20|17788.25|17788.25|17788.25|17788.25|17788.25|17788.25|17788.25|17788.25|0
1626251000000|2021-07-14 08:23:20|17789.65|17789.65|17797.58|17797.58|17797.58|17797.58|17789.65|17789.65|0
1626251090000|2021-07-14 08:24:50|17801.78|17801.78|17801.78|17801.78|17801.78|17801.78|17801.78|17801.78|0
1626251100000|2021-07-14 08:25:00|17800.38|17800.38|17801.78|17801.78|17801.78|17801.78|17800.38|17800.38|0
1626251130000|2021-07-14 08:25:30|17798.98|17798.98|17798.98|17798.98|17798.98|17798.98|17798.98|17798.98|0
1626251190000|2021-07-14 08:26:30|17801.78|17801.78|17803.18|17803.18|17803.18|17803.18|17801.78|17801.78|0
1626251220000|2021-07-14 08:27:00|17805.98|17805.98|17807.38|17807.38|17807.38|17807.38|17805.98|17805.98|0
1626251430000|2021-07-14 08:30:30|17799.45|17799.45|17799.45|17799.45|17799.45|17799.45|17799.45|17799.45|0
1626251460000|2021-07-14 08:31:00|17798.05|17798.05|17798.05|17798.05|17798.05|17798.05|17798.05|17798.05|0
1626251490000|2021-07-14 08:31:30|17790.12|17790.12|17790.12|17790.12|17790.12|17790.12|17790.12|17790.12|0
1626251570000|2021-07-14 08:32:50|17795.71|17795.71|17795.71|17795.71|17795.71|17795.71|17795.71|17795.71|0
1626251580000|2021-07-14 08:33:00|17799.68|17799.68|17799.68|17799.68|17799.68|17799.68|17799.68|17799.68|0
1626251600000|2021-07-14 08:33:20|17801.08|17801.08|17801.08|17801.08|17801.08|17801.08|17801.08|17801.08|0
1626251610000|2021-07-14 08:33:30|17805.04|17805.04|17805.04|17805.04|17805.04|17805.04|17805.04|17805.04|0
1626251640000|2021-07-14 08:34:00|17812.97|17812.97|17812.97|17812.97|17812.97|17812.97|17812.97|17812.97|0
1626251780000|2021-07-14 08:36:20|17820.9|17820.9|17825.1|17825.1|17825.1|17825.1|17820.9|17820.9|0
1626251800000|2021-07-14 08:36:40|17829.07|17829.07|17829.07|17829.07|17829.07|17829.07|17829.07|17829.07|0
1626251860000|2021-07-14 08:37:40|17825.1|17825.1|17825.1|17825.1|17825.1|17825.1|17825.1|17825.1|0
1626251960000|2021-07-14 08:39:20|17829.3|17829.3|17829.3|17829.3|17829.3|17829.3|17829.3|17829.3|0
1626251990000|2021-07-14 08:39:50|17825.1|17825.1|17825.1|17825.1|17825.1|17825.1|17825.1|17825.1|0
1626252000000|2021-07-14 08:40:00|17833.03|17833.03|17833.03|17833.03|17833.03|17833.03|17833.03|17833.03|0
1626252050000|2021-07-14 08:40:50|17830.23|17830.23|17830.23|17830.23|17830.23|17830.23|17830.23|17830.23|0
1626252060000|2021-07-14 08:41:00|17818.34|17818.34|17818.34|17818.34|17818.34|17818.34|17818.34|17818.34|0
1626252260000|2021-07-14 08:44:20|17823.94|17823.94|17823.94|17823.94|17823.94|17823.94|17823.94|17823.94|0
1626252340000|2021-07-14 08:45:40|17815.54|17815.54|17807.61|17807.61|17815.54|17815.54|17807.61|17807.61|0
1626252370000|2021-07-14 08:46:10|17813.21|17813.21|17813.21|17813.21|17813.21|17813.21|17813.21|17813.21|0
1626252450000|2021-07-14 08:47:30|17811.81|17811.81|17811.81|17811.81|17811.81|17811.81|17811.81|17811.81|0
1626252600000|2021-07-14 08:50:00|17807.84|17807.84|17807.84|17807.84|17807.84|17807.84|17807.84|17807.84|0
1626252620000|2021-07-14 08:50:20|17811.81|17811.81|17811.81|17811.81|17811.81|17811.81|17811.81|17811.81|0
1626252630000|2021-07-14 08:50:30|17803.88|17803.88|17799.91|17799.91|17803.88|17803.88|17799.91|17799.91|0
1626252710000|2021-07-14 08:51:50|17807.84|17807.84|17803.88|17803.88|17807.84|17807.84|17803.88|17803.88|0
1626252800000|2021-07-14 08:53:20|17807.84|17807.84|17809.24|17809.24|17809.24|17809.24|17807.84|17807.84|0
1626252840000|2021-07-14 08:54:00|17806.44|17806.44|17802.48|17802.48|17806.44|17806.44|17802.48|17802.48|0
1626252940000|2021-07-14 08:55:40|17799.68|17799.68|17799.68|17799.68|17799.68|17799.68|17799.68|17799.68|0
1626252960000|2021-07-14 08:56:00|17798.28|17798.28|17798.28|17798.28|17798.28|17798.28|17798.28|17798.28|0
1626252970000|2021-07-14 08:56:10|17802.24|17802.24|17802.24|17802.24|17802.24|17802.24|17802.24|17802.24|0
1626252990000|2021-07-14 08:56:30|17799.45|17799.45|17799.45|17799.45|17799.45|17799.45|17799.45|17799.45|0
1626253010000|2021-07-14 08:56:50|17798.05|17798.05|17796.65|17796.65|17798.05|17798.05|17796.65|17796.65|0
1626253090000|2021-07-14 08:58:10|17795.5|17795.5|17795.5|17795.5|17795.5|17795.5|17795.5|17795.5|0
1626253110000|2021-07-14 08:58:30|17792.7|17792.7|17788.5|17788.5|17792.7|17792.7|17788.5|17788.5|0
1626253120000|2021-07-14 08:58:40|17785.7|17785.7|17785.7|17785.7|17785.7|17785.7|17785.7|17785.7|0
1626253170000|2021-07-14 08:59:30|17781.74|17781.74|17781.74|17781.74|17781.74|17781.74|17781.74|17781.74|0
1626253190000|2021-07-14 08:59:50|17785.7|17785.7|17785.7|17785.7|17785.7|17785.7|17785.7|17785.7|0
1626253280000|2021-07-14 09:01:20|17784.3|17784.3|17784.3|17784.3|17784.3|17784.3|17784.3|17784.3|0
1626253310000|2021-07-14 09:01:50|17787.1|17787.1|17787.1|17787.1|17787.1|17787.1|17787.1|17787.1|0
1626253320000|2021-07-14 09:02:00|17783.13|17783.13|17783.13|17783.13|17783.13|17783.13|17783.13|17783.13|0
1626253380000|2021-07-14 09:03:00|17779.17|17779.17|17779.17|17779.17|17779.17|17779.17|17779.17|17779.17|0
1626253460000|2021-07-14 09:04:20|17775.2|17775.2|17779.17|17779.17|17783.13|17783.13|17775.2|17775.2|0
1626253480000|2021-07-14 09:04:40|17777.77|17777.77|17777.77|17777.77|17777.77|17777.77|17777.77|17777.77|0
1626253530000|2021-07-14 09:05:30|17781.74|17781.74|17781.74|17781.74|17781.74|17781.74|17781.74|17781.74|0
1626253540000|2021-07-14 09:05:40|17783.13|17783.13|17783.13|17783.13|17783.13|17783.13|17783.13|17783.13|0
1626253660000|2021-07-14 09:07:40|17775.2|17775.2|17775.2|17775.2|17775.2|17775.2|17775.2|17775.2|0
1626253730000|2021-07-14 09:08:50|17773.8|17773.8|17769.61|17769.61|17773.8|17773.8|17769.61|17769.61|0
1626253800000|2021-07-14 09:10:00|17773.8|17773.8|17773.8|17773.8|17773.8|17773.8|17773.8|17773.8|0
1626253860000|2021-07-14 09:11:00|17765.87|17765.87|17765.87|17765.87|17765.87|17765.87|17765.87|17765.87|0
1626253870000|2021-07-14 09:11:10|17761.91|17761.91|17761.91|17761.91|17761.91|17761.91|17761.91|17761.91|0
1626253880000|2021-07-14 09:11:20|17765.87|17765.87|17765.87|17765.87|17765.87|17765.87|17765.87|17765.87|0
1626253990000|2021-07-14 09:13:10|17761.68|17761.68|17761.68|17761.68|17761.68|17761.68|17761.68|17761.68|0
1626254000000|2021-07-14 09:13:20|17765.64|17765.64|17765.64|17765.64|17765.64|17765.64|17765.64|17765.64|0
1626254020000|2021-07-14 09:13:40|17769.61|17769.61|17769.61|17769.61|17769.61|17769.61|17769.61|17769.61|0
1626254060000|2021-07-14 09:14:20|17773.57|17773.57|17777.54|17777.54|17777.54|17777.54|17773.57|17773.57|0
1626254090000|2021-07-14 09:14:50|17773.57|17773.57|17773.57|17773.57|17773.57|17773.57|17773.57|17773.57|0
1626254110000|2021-07-14 09:15:10|17776.37|17776.37|17777.77|17777.77|17777.77|17777.77|17776.37|17776.37|0
1626254160000|2021-07-14 09:16:00|17769.84|17769.84|17769.84|17769.84|17769.84|17769.84|17769.84|17769.84|0
1626254220000|2021-07-14 09:17:00|17765.87|17765.87|17765.87|17765.87|17765.87|17765.87|17765.87|17765.87|0
1626254290000|2021-07-14 09:18:10|17764.47|17764.47|17761.68|17761.68|17764.47|17764.47|17761.68|17761.68|0
1626254400000|2021-07-14 09:20:00|17760.28|17760.28|17760.28|17760.28|17760.28|17760.28|17760.28|17760.28|0
1626254460000|2021-07-14 09:21:00|17759.13|17759.13|17759.13|17759.13|17759.13|17759.13|17759.13|17759.13|0
1626254470000|2021-07-14 09:21:10|17755.16|17755.16|17759.13|17759.13|17759.13|17759.13|17755.16|17755.16|0
1626254500000|2021-07-14 09:21:40|17757.73|17757.73|17757.73|17757.73|17757.73|17757.73|17757.73|17757.73|0
1626254570000|2021-07-14 09:22:50|17753.76|17753.76|17753.76|17753.76|17753.76|17753.76|17753.76|17753.76|0
1626254580000|2021-07-14 09:23:00|17757.73|17757.73|17757.73|17757.73|17757.73|17757.73|17757.73|17757.73|0
1626254600000|2021-07-14 09:23:20|17754.93|17754.93|17754.93|17754.93|17754.93|17754.93|17754.93|17754.93|0
1626254780000|2021-07-14 09:26:20|17762.86|17762.86|17766.82|17766.82|17766.82|17766.82|17762.86|17762.86|0
1626254790000|2021-07-14 09:26:30|17762.86|17762.86|17762.86|17762.86|17762.86|17762.86|17762.86|17762.86|0
1626254800000|2021-07-14 09:26:40|17767.06|17767.06|17774.99|17774.99|17774.99|17774.99|17767.06|17767.06|0
1626254860000|2021-07-14 09:27:40|17771.02|17771.02|17771.02|17771.02|17771.02|17771.02|17771.02|17771.02|0
1626254920000|2021-07-14 09:28:40|17774.99|17774.99|17782.92|17782.92|17782.92|17782.92|17774.99|17774.99|0
1626254980000|2021-07-14 09:29:40|17786.88|17786.88|17786.88|17786.88|17786.88|17786.88|17786.88|17786.88|0
1626255140000|2021-07-14 09:32:20|17790.85|17790.85|17790.85|17790.85|17790.85|17790.85|17790.85|17790.85|0
1626255170000|2021-07-14 09:32:50|17792|17792|17792|17792|17792|17792|17792|17792|0
1626255180000|2021-07-14 09:33:00|17796.2|17796.2|17796.2|17796.2|17796.2|17796.2|17796.2|17796.2|0
1626255350000|2021-07-14 09:35:50|17793.63|17793.63|17793.63|17793.63|17793.63|17793.63|17793.63|17793.63|0
1626255430000|2021-07-14 09:37:10|17789.67|17789.67|17789.67|17789.67|17789.67|17789.67|17789.67|17789.67|0
1626255490000|2021-07-14 09:38:10|17791.07|17791.07|17791.07|17791.07|17791.07|17791.07|17791.07|17791.07|0
1626255510000|2021-07-14 09:38:30|17788.27|17788.27|17789.67|17789.67|17789.67|17789.67|17788.27|17788.27|0
1626255520000|2021-07-14 09:38:40|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|0
1626255540000|2021-07-14 09:39:00|17782.9|17782.9|17782.9|17782.9|17782.9|17782.9|17782.9|17782.9|0
1626255550000|2021-07-14 09:39:10|17786.87|17786.87|17790.83|17790.83|17790.83|17790.83|17786.87|17786.87|0
1626255570000|2021-07-14 09:39:30|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|0
1626255580000|2021-07-14 09:39:40|17782.9|17782.9|17782.9|17782.9|17782.9|17782.9|17782.9|17782.9|0
1626255620000|2021-07-14 09:40:20|17785.7|17785.7|17785.7|17785.7|17785.7|17785.7|17785.7|17785.7|0
1626255710000|2021-07-14 09:41:50|17793.63|17793.63|17789.67|17789.67|17793.63|17793.63|17789.67|17789.67|0
1626255800000|2021-07-14 09:43:20|17788.27|17788.27|17788.27|17788.27|17788.27|17788.27|17788.27|17788.27|0
1626255810000|2021-07-14 09:43:30|17792.23|17792.23|17792.23|17792.23|17792.23|17792.23|17792.23|17792.23|0
1626255900000|2021-07-14 09:45:00|17789.43|17789.43|17789.43|17789.43|17789.43|17789.43|17789.43|17789.43|0
1626255960000|2021-07-14 09:46:00|17792.23|17792.23|17792.23|17792.23|17792.23|17792.23|17792.23|17792.23|0
1626255970000|2021-07-14 09:46:10|17788.27|17788.27|17788.27|17788.27|17788.27|17788.27|17788.27|17788.27|0
1626256040000|2021-07-14 09:47:20|17789.67|17789.67|17791.07|17791.07|17791.07|17791.07|17789.67|17789.67|0
1626256220000|2021-07-14 09:50:20|17783.13|17783.13|17791.07|17791.07|17791.07|17791.07|17783.13|17783.13|0
1626256280000|2021-07-14 09:51:20|17795.03|17795.03|17795.03|17795.03|17795.03|17795.03|17791.07|17791.07|0
1626256350000|2021-07-14 09:52:30|17797.83|17797.83|17799.23|17799.23|17799.23|17799.23|17797.83|17797.83|0
1626256410000|2021-07-14 09:53:30|17797.83|17797.83|17797.83|17797.83|17797.83|17797.83|17797.83|17797.83|0
1626256500000|2021-07-14 09:55:00|17793.86|17793.86|17793.86|17793.86|17793.86|17793.86|17793.86|17793.86|0
1626256520000|2021-07-14 09:55:20|17792.46|17792.46|17792.46|17792.46|17792.46|17792.46|17791.07|17791.07|0
1626256580000|2021-07-14 09:56:20|17791.07|17791.07|17791.07|17791.07|17791.07|17791.07|17791.07|17791.07|0
1626256620000|2021-07-14 09:57:00|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|0
1626256830000|2021-07-14 10:00:30|17782.9|17782.9|17782.9|17782.9|17782.9|17782.9|17782.9|17782.9|0
1626256840000|2021-07-14 10:00:40|17780.1|17780.1|17781.5|17781.5|17781.5|17781.5|17780.1|17780.1|0
1626256880000|2021-07-14 10:01:20|17782.65|17782.65|17782.65|17782.65|17782.65|17782.65|17782.65|17782.65|0
1626256900000|2021-07-14 10:01:40|17780.35|17780.35|17780.35|17780.35|17780.35|17780.35|17780.35|17780.35|0
1626256950000|2021-07-14 10:02:30|17788.28|17788.28|17788.28|17788.28|17788.28|17788.28|17788.28|17788.28|0
1626257020000|2021-07-14 10:03:40|17784.32|17784.32|17784.32|17784.32|17784.32|17784.32|17784.32|17784.32|0
1626257190000|2021-07-14 10:06:30|17787.12|17787.12|17787.12|17787.12|17787.12|17787.12|17787.12|17787.12|0
1626257280000|2021-07-14 10:08:00|17785.97|17785.97|17785.97|17785.97|17785.97|17785.97|17785.97|17785.97|0
1626257460000|2021-07-14 10:11:00|17788.77|17788.77|17791.57|17791.57|17791.57|17791.57|17788.77|17788.77|0
1626257480000|2021-07-14 10:11:20|17788.77|17788.77|17788.77|17788.77|17788.77|17788.77|17788.77|17788.77|0
1626257600000|2021-07-14 10:13:20|17790.17|17790.17|17790.17|17790.17|17790.17|17790.17|17790.17|17790.17|0
1626257630000|2021-07-14 10:13:50|17792.97|17792.97|17800.9|17800.9|17800.9|17800.9|17792.97|17792.97|0
1626257710000|2021-07-14 10:15:10|17802.3|17802.3|17802.3|17802.3|17802.3|17802.3|17802.3|17802.3|0
1626257720000|2021-07-14 10:15:20|17798.33|17798.33|17798.33|17798.33|17798.33|17798.33|17798.33|17798.33|0
1626257730000|2021-07-14 10:15:30|17799.73|17799.73|17799.73|17799.73|17799.73|17799.73|17799.73|17799.73|0
1626257740000|2021-07-14 10:15:40|17798.33|17798.33|17799.73|17799.73|17799.73|17799.73|17798.33|17798.33|0
1626257760000|2021-07-14 10:16:00|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|0
1626257770000|2021-07-14 10:16:10|17792.73|17792.73|17792.73|17792.73|17792.73|17792.73|17792.73|17792.73|0
1626257870000|2021-07-14 10:17:50|17789.93|17789.93|17789.93|17789.93|17789.93|17789.93|17789.93|17789.93|0
1626258040000|2021-07-14 10:20:40|17785.97|17785.97|17785.97|17785.97|17785.97|17785.97|17785.97|17785.97|0
1626258060000|2021-07-14 10:21:00|17784.82|17784.82|17784.82|17784.82|17784.82|17784.82|17784.82|17784.82|0
1626258070000|2021-07-14 10:21:10|17787.62|17787.62|17787.62|17787.62|17787.62|17787.62|17787.62|17787.62|0
1626258100000|2021-07-14 10:21:40|17791.58|17791.58|17791.58|17791.58|17791.58|17791.58|17791.58|17791.58|0
1626258210000|2021-07-14 10:23:30|17790.18|17790.18|17790.18|17790.18|17790.18|17790.18|17790.18|17790.18|0
1626258480000|2021-07-14 10:28:00|17788.78|17788.78|17788.78|17788.78|17788.78|17788.78|17788.78|17788.78|0
1626258580000|2021-07-14 10:29:40|17792.98|17792.98|17792.98|17792.98|17792.98|17792.98|17792.98|17792.98|0
1626258630000|2021-07-14 10:30:30|17795.78|17795.78|17795.78|17795.78|17795.78|17795.78|17795.78|17795.78|0
1626258640000|2021-07-14 10:30:40|17799.75|17799.75|17795.78|17795.78|17799.75|17799.75|17795.78|17795.78|0
1626258650000|2021-07-14 10:30:50|17798.58|17798.58|17798.58|17798.58|17798.58|17798.58|17798.58|17798.58|0
1626258730000|2021-07-14 10:32:10|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|0
1626258810000|2021-07-14 10:33:30|17793.22|17793.22|17793.22|17793.22|17793.22|17793.22|17793.22|17793.22|0
1626258860000|2021-07-14 10:34:20|17794.36|17794.36|17798.33|17798.33|17798.33|17798.33|17794.36|17794.36|0
1626258890000|2021-07-14 10:34:50|17802.3|17802.3|17806.49|17806.49|17806.49|17806.49|17802.3|17802.3|0
1626258940000|2021-07-14 10:35:40|17810.46|17810.46|17810.46|17810.46|17810.46|17810.46|17810.46|17810.46|0
1626258960000|2021-07-14 10:36:00|17818.39|17818.39|17818.39|17818.39|17818.39|17818.39|17818.39|17818.39|0
1626258980000|2021-07-14 10:36:20|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|0
1626259110000|2021-07-14 10:38:30|17817.22|17817.22|17818.62|17818.62|17818.62|17818.62|17817.22|17817.22|0
1626259190000|2021-07-14 10:39:50|17821.42|17821.42|17821.42|17821.42|17821.42|17821.42|17821.42|17821.42|0
1626259260000|2021-07-14 10:41:00|17817.46|17817.46|17813.49|17813.49|17817.46|17817.46|17813.49|17813.49|0
1626259280000|2021-07-14 10:41:20|17810.69|17810.69|17810.69|17810.69|17810.69|17810.69|17810.69|17810.69|0
1626259290000|2021-07-14 10:41:30|17809.29|17809.29|17809.29|17809.29|17809.29|17809.29|17809.29|17809.29|0
1626259350000|2021-07-14 10:42:30|17806.49|17806.49|17806.49|17806.49|17806.49|17806.49|17806.49|17806.49|0
1626259390000|2021-07-14 10:43:10|17802.53|17802.53|17798.56|17798.56|17802.53|17802.53|17798.56|17798.56|0
1626259410000|2021-07-14 10:43:30|17802.53|17802.53|17802.53|17802.53|17802.53|17802.53|17802.53|17802.53|0
1626259420000|2021-07-14 10:43:40|17801.13|17801.13|17801.13|17801.13|17801.13|17801.13|17801.13|17801.13|0
1626259600000|2021-07-14 10:46:40|17796.93|17796.93|17796.93|17796.93|17796.93|17796.93|17796.93|17796.93|0
1626259610000|2021-07-14 10:46:50|17798.33|17798.33|17798.33|17798.33|17798.33|17798.33|17798.33|17798.33|0
1626259660000|2021-07-14 10:47:40|17802.3|17802.3|17806.26|17806.26|17806.26|17806.26|17802.3|17802.3|0
1626259700000|2021-07-14 10:48:20|17802.3|17802.3|17802.3|17802.3|17802.3|17802.3|17802.3|17802.3|0
1626259740000|2021-07-14 10:49:00|17803.69|17803.69|17803.69|17803.69|17803.69|17803.69|17803.69|17803.69|0
1626259810000|2021-07-14 10:50:10|17800.9|17800.9|17800.9|17800.9|17800.9|17800.9|17800.9|17800.9|0
1626259890000|2021-07-14 10:51:30|17798.1|17798.1|17798.1|17798.1|17798.1|17798.1|17798.1|17798.1|0
1626259900000|2021-07-14 10:51:40|17799.25|17799.25|17799.25|17799.25|17799.25|17799.25|17799.25|17799.25|0
1626260100000|2021-07-14 10:55:00|17797.85|17797.85|17797.85|17797.85|17797.85|17797.85|17797.85|17797.85|0
1626260150000|2021-07-14 10:55:50|17796.45|17796.45|17796.45|17796.45|17796.45|17796.45|17796.45|17796.45|0
1626260180000|2021-07-14 10:56:20|17795.3|17795.3|17795.3|17795.3|17795.3|17795.3|17795.3|17795.3|0
1626260190000|2021-07-14 10:56:30|17796.7|17796.7|17798.1|17798.1|17798.1|17798.1|17796.7|17796.7|0
1626260250000|2021-07-14 10:57:30|17796.7|17796.7|17792.73|17792.73|17796.7|17796.7|17792.73|17792.73|0
1626260360000|2021-07-14 10:59:20|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|0
1626260520000|2021-07-14 11:02:00|17796.93|17796.93|17800.9|17800.9|17800.9|17800.9|17796.93|17796.93|0
1626260530000|2021-07-14 11:02:10|17796.93|17796.93|17796.93|17796.93|17796.93|17796.93|17796.93|17796.93|0
1626260640000|2021-07-14 11:04:00|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|17795.53|0
1626260690000|2021-07-14 11:04:50|17799.5|17799.5|17799.5|17799.5|17799.5|17799.5|17799.5|17799.5|0
1626260780000|2021-07-14 11:06:20|17798.35|17798.35|17798.35|17798.35|17798.35|17798.35|17798.35|17798.35|0
1626260840000|2021-07-14 11:07:20|17794.38|17794.38|17790.42|17790.42|17794.38|17794.38|17790.42|17790.42|0
1626260850000|2021-07-14 11:07:30|17786.45|17786.45|17786.45|17786.45|17786.45|17786.45|17786.45|17786.45|0
1626260940000|2021-07-14 11:09:00|17790.42|17790.42|17790.42|17790.42|17790.42|17790.42|17790.42|17790.42|0
1626260990000|2021-07-14 11:09:50|17791.82|17791.82|17791.82|17791.82|17791.82|17791.82|17791.82|17791.82|0
1626261000000|2021-07-14 11:10:00|17793.22|17793.22|17793.22|17793.22|17793.22|17793.22|17793.22|17793.22|0
1626261010000|2021-07-14 11:10:10|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|0
1626261090000|2021-07-14 11:11:30|17795.78|17795.78|17795.78|17795.78|17795.78|17795.78|17795.78|17795.78|0
1626261120000|2021-07-14 11:12:00|17794.63|17794.63|17794.63|17794.63|17794.63|17794.63|17794.63|17794.63|0
1626261140000|2021-07-14 11:12:20|17793.23|17793.23|17794.63|17794.63|17794.63|17794.63|17791.83|17791.83|0
1626261200000|2021-07-14 11:13:20|17798.6|17798.6|17798.6|17798.6|17798.6|17798.6|17798.6|17798.6|0
1626261230000|2021-07-14 11:13:50|17802.56|17802.56|17802.56|17802.56|17802.56|17802.56|17802.56|17802.56|0
1626261240000|2021-07-14 11:14:00|17803.96|17803.96|17803.96|17803.96|17803.96|17803.96|17803.96|17803.96|0
1626261310000|2021-07-14 11:15:10|17805.36|17805.36|17805.36|17805.36|17805.36|17805.36|17805.36|17805.36|0
1626261340000|2021-07-14 11:15:40|17806.76|17806.76|17806.76|17806.76|17806.76|17806.76|17806.76|17806.76|0
1626261350000|2021-07-14 11:15:50|17810.73|17810.73|17810.73|17810.73|17810.73|17810.73|17810.73|17810.73|0
1626261360000|2021-07-14 11:16:00|17809.33|17809.33|17809.33|17809.33|17809.33|17809.33|17809.33|17809.33|0
1626261390000|2021-07-14 11:16:30|17812.13|17812.13|17812.13|17812.13|17812.13|17812.13|17812.13|17812.13|0
1626261400000|2021-07-14 11:16:40|17813.53|17813.53|17813.53|17813.53|17813.53|17813.53|17813.53|17813.53|0
1626261460000|2021-07-14 11:17:40|17821.46|17821.46|17821.46|17821.46|17821.46|17821.46|17821.46|17821.46|0
1626261500000|2021-07-14 11:18:20|17824.25|17824.25|17824.25|17824.25|17824.25|17824.25|17824.25|17824.25|0
1626261560000|2021-07-14 11:19:20|17832.19|17832.19|17832.19|17832.19|17832.19|17832.19|17832.19|17832.19|0
1626261710000|2021-07-14 11:21:50|17830.79|17830.79|17830.79|17830.79|17830.79|17830.79|17830.79|17830.79|0
1626261800000|2021-07-14 11:23:20|17827.99|17827.99|17827.99|17827.99|17827.99|17827.99|17827.99|17827.99|0
1626261870000|2021-07-14 11:24:30|17830.79|17830.79|17830.79|17830.79|17830.79|17830.79|17830.79|17830.79|0
1626261900000|2021-07-14 11:25:00|17834.75|17834.75|17838.72|17838.72|17838.72|17838.72|17834.75|17834.75|0
1626261910000|2021-07-14 11:25:10|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|0
1626261970000|2021-07-14 11:26:10|17838.72|17838.72|17838.72|17838.72|17838.72|17838.72|17838.72|17838.72|0
1626262080000|2021-07-14 11:28:00|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|0
1626262280000|2021-07-14 11:31:20|17838.97|17838.97|17838.97|17838.97|17838.97|17838.97|17838.97|17838.97|0
1626262290000|2021-07-14 11:31:30|17843.17|17843.17|17843.17|17843.17|17843.17|17843.17|17843.17|17843.17|0
1626262360000|2021-07-14 11:32:40|17847.13|17847.13|17847.13|17847.13|17847.13|17847.13|17847.13|17847.13|0
1626262390000|2021-07-14 11:33:10|17851.1|17851.1|17851.1|17851.1|17851.1|17851.1|17851.1|17851.1|0
1626262450000|2021-07-14 11:34:10|17849.7|17849.7|17848.3|17848.3|17849.7|17849.7|17848.3|17848.3|0
1626262500000|2021-07-14 11:35:00|17851.1|17851.1|17852.49|17852.49|17852.49|17852.49|17851.1|17851.1|0
1626262590000|2021-07-14 11:36:30|17848.3|17848.3|17848.3|17848.3|17848.3|17848.3|17848.3|17848.3|0
1626262600000|2021-07-14 11:36:40|17852.26|17852.26|17852.26|17852.26|17852.26|17852.26|17852.26|17852.26|0
1626262740000|2021-07-14 11:39:00|17850.86|17850.86|17850.86|17850.86|17850.86|17850.86|17850.86|17850.86|0
1626262750000|2021-07-14 11:39:10|17852.26|17852.26|17852.26|17852.26|17852.26|17852.26|17852.26|17852.26|0
1626262760000|2021-07-14 11:39:20|17848.3|17848.3|17848.3|17848.3|17848.3|17848.3|17848.3|17848.3|0
1626263150000|2021-07-14 11:45:50|17852.26|17852.26|17856.23|17856.23|17856.23|17856.23|17852.26|17852.26|0
1626263180000|2021-07-14 11:46:20|17860.19|17860.19|17860.19|17860.19|17860.19|17860.19|17860.19|17860.19|0
1626263200000|2021-07-14 11:46:40|17864.16|17864.16|17864.16|17864.16|17864.16|17864.16|17864.16|17864.16|0
1626263250000|2021-07-14 11:47:30|17861.36|17861.36|17861.36|17861.36|17861.36|17861.36|17861.36|17861.36|0
1626263390000|2021-07-14 11:49:50|17862.76|17862.76|17862.76|17862.76|17862.76|17862.76|17862.76|17862.76|0
1626263490000|2021-07-14 11:51:30|17861.36|17861.36|17861.36|17861.36|17861.36|17861.36|17861.36|17861.36|0
1626263550000|2021-07-14 11:52:30|17862.76|17862.76|17862.76|17862.76|17862.76|17862.76|17862.76|17862.76|0
1626263610000|2021-07-14 11:53:30|17864.16|17864.16|17864.16|17864.16|17864.16|17864.16|17864.16|17864.16|0
1626263680000|2021-07-14 11:54:40|17862.76|17862.76|17862.76|17862.76|17862.76|17862.76|17862.76|17862.76|0
1626263710000|2021-07-14 11:55:10|17866.72|17866.72|17866.72|17866.72|17866.72|17866.72|17866.72|17866.72|0
1626263750000|2021-07-14 11:55:50|17869.52|17869.52|17869.52|17869.52|17869.52|17869.52|17869.52|17869.52|0
1626263890000|2021-07-14 11:58:10|17870.92|17870.92|17870.92|17870.92|17870.92|17870.92|17870.92|17870.92|0
1626263990000|2021-07-14 11:59:50|17873.22|17873.22|17873.22|17873.22|17873.22|17873.22|17873.22|17873.22|0
1626264000000|2021-07-14 12:00:00|17874.62|17874.62|17874.62|17874.62|17874.62|17874.62|17874.62|17874.62|0
1626264040000|2021-07-14 12:00:40|17876.02|17876.02|17878.82|17878.82|17878.82|17878.82|17876.02|17876.02|0
1626264220000|2021-07-14 12:03:40|17874.85|17874.85|17874.85|17874.85|17874.85|17874.85|17874.85|17874.85|0
1626264250000|2021-07-14 12:04:10|17870.89|17870.89|17870.89|17870.89|17870.89|17870.89|17870.89|17870.89|0
1626264280000|2021-07-14 12:04:40|17873.69|17873.69|17873.69|17873.69|17873.69|17873.69|17873.69|17873.69|0
1626264340000|2021-07-14 12:05:40|17870.89|17870.89|17870.89|17870.89|17870.89|17870.89|17870.89|17870.89|0
1626264350000|2021-07-14 12:05:50|17862.96|17862.96|17862.96|17862.96|17862.96|17862.96|17862.96|17862.96|0
1626264360000|2021-07-14 12:06:00|17860.66|17860.66|17860.66|17860.66|17860.66|17860.66|17860.66|17860.66|0
1626264400000|2021-07-14 12:06:40|17859.26|17859.26|17855.06|17855.06|17859.26|17859.26|17855.06|17855.06|0
1626264480000|2021-07-14 12:08:00|17853.66|17853.66|17853.66|17853.66|17853.66|17853.66|17853.66|17853.66|0
1626264520000|2021-07-14 12:08:40|17854.81|17854.81|17854.81|17854.81|17854.81|17854.81|17854.81|17854.81|0
1626264840000|2021-07-14 12:14:00|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|0
1626264900000|2021-07-14 12:15:00|17862.74|17862.74|17862.74|17862.74|17862.74|17862.74|17862.74|17862.74|0
1626264980000|2021-07-14 12:16:20|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|0
1626265000000|2021-07-14 12:16:40|17860.18|17860.18|17854.58|17854.58|17860.18|17860.18|17854.58|17854.58|0
1626265030000|2021-07-14 12:17:10|17855.98|17855.98|17855.98|17855.98|17855.98|17855.98|17855.98|17855.98|0
1626265070000|2021-07-14 12:17:50|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|0
1626265110000|2021-07-14 12:18:30|17850.85|17850.85|17850.85|17850.85|17850.85|17850.85|17850.85|17850.85|0
1626265200000|2021-07-14 12:20:00|17849.7|17849.7|17846.9|17846.9|17849.7|17849.7|17846.9|17846.9|0
1626265240000|2021-07-14 12:20:40|17845.5|17845.5|17845.5|17845.5|17845.5|17845.5|17845.5|17845.5|0
1626265450000|2021-07-14 12:24:10|17842.7|17842.7|17842.7|17842.7|17842.7|17842.7|17842.7|17842.7|0
1626265500000|2021-07-14 12:25:00|17838.73|17838.73|17838.73|17838.73|17838.73|17838.73|17838.73|17838.73|0
1626265760000|2021-07-14 12:29:20|17834.77|17834.77|17834.77|17834.77|17834.77|17834.77|17834.77|17834.77|0
1626265850000|2021-07-14 12:30:50|17837.57|17837.57|17841.53|17841.53|17841.53|17841.53|17837.57|17837.57|0
1626265860000|2021-07-14 12:31:00|17837.57|17837.57|17837.57|17837.57|17837.57|17837.57|17837.57|17837.57|0
1626265890000|2021-07-14 12:31:30|17833.6|17833.6|17829.64|17829.64|17833.6|17833.6|17829.64|17829.64|0
1626265970000|2021-07-14 12:32:50|17832.44|17832.44|17836.4|17836.4|17836.4|17836.4|17832.44|17832.44|0
1626265990000|2021-07-14 12:33:10|17835|17835|17835|17835|17835|17835|17835|17835|0
1626266010000|2021-07-14 12:33:30|17831.04|17831.04|17831.04|17831.04|17831.04|17831.04|17831.04|17831.04|0
1626266020000|2021-07-14 12:33:40|17829.64|17829.64|17833.6|17833.6|17833.6|17833.6|17829.64|17829.64|0
1626266060000|2021-07-14 12:34:20|17829.64|17829.64|17829.64|17829.64|17829.64|17829.64|17829.64|17829.64|0
1626266240000|2021-07-14 12:37:20|17831.94|17831.94|17831.94|17831.94|17831.94|17831.94|17831.94|17831.94|0
1626266250000|2021-07-14 12:37:30|17830.79|17830.79|17830.79|17830.79|17830.79|17830.79|17830.79|17830.79|0
1626266440000|2021-07-14 12:40:40|17832.19|17832.19|17832.19|17832.19|17832.19|17832.19|17832.19|17832.19|0
1626266450000|2021-07-14 12:40:50|17828.22|17828.22|17828.22|17828.22|17828.22|17828.22|17828.22|17828.22|0
1626266530000|2021-07-14 12:42:10|17829.62|17829.62|17829.62|17829.62|17829.62|17829.62|17829.62|17829.62|0
1626266540000|2021-07-14 12:42:20|17831.02|17831.02|17833.82|17833.82|17833.82|17833.82|17831.02|17831.02|0
1626266660000|2021-07-14 12:44:20|17829.85|17829.85|17821.92|17821.92|17829.85|17829.85|17821.92|17821.92|0
1626266670000|2021-07-14 12:44:30|17824.22|17824.22|17824.22|17824.22|17824.22|17824.22|17824.22|17824.22|0
1626266700000|2021-07-14 12:45:00|17832.15|17832.15|17832.15|17832.15|17832.15|17832.15|17832.15|17832.15|0
1626266760000|2021-07-14 12:46:00|17836.12|17836.12|17836.12|17836.12|17836.12|17836.12|17836.12|17836.12|0
1626266770000|2021-07-14 12:46:10|17840.08|17840.08|17836.12|17836.12|17840.08|17840.08|17836.12|17836.12|0
1626266790000|2021-07-14 12:46:30|17837.52|17837.52|17837.52|17837.52|17837.52|17837.52|17837.52|17837.52|0
1626266900000|2021-07-14 12:48:20|17836.12|17836.12|17836.12|17836.12|17836.12|17836.12|17836.12|17836.12|0
1626267050000|2021-07-14 12:50:50|17844.05|17844.05|17844.05|17844.05|17844.05|17844.05|17844.05|17844.05|0
1626267060000|2021-07-14 12:51:00|17842.65|17842.65|17841.25|17841.25|17842.65|17842.65|17841.25|17841.25|0
1626267210000|2021-07-14 12:53:30|17838.45|17838.45|17838.45|17838.45|17838.45|17838.45|17838.45|17838.45|0
1626267230000|2021-07-14 12:53:50|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|0
1626267240000|2021-07-14 12:54:00|17841.25|17841.25|17841.25|17841.25|17841.25|17841.25|17841.25|17841.25|0
1626267340000|2021-07-14 12:55:40|17842.65|17842.65|17842.65|17842.65|17842.65|17842.65|17842.65|17842.65|0
1626267370000|2021-07-14 12:56:10|17838.68|17838.68|17841.48|17841.48|17841.48|17841.48|17838.68|17838.68|0
1626267380000|2021-07-14 12:56:20|17840.08|17840.08|17848.01|17848.01|17848.01|17848.01|17840.08|17840.08|0
1626267400000|2021-07-14 12:56:40|17851.98|17851.98|17851.98|17851.98|17851.98|17851.98|17851.98|17851.98|0
1626267470000|2021-07-14 12:57:50|17850.58|17850.58|17850.58|17850.58|17850.58|17850.58|17850.58|17850.58|0
1626267610000|2021-07-14 13:00:10|17851.98|17851.98|17851.98|17851.98|17851.98|17851.98|17851.98|17851.98|0
1626267660000|2021-07-14 13:01:00|17850.58|17850.58|17850.58|17850.58|17850.58|17850.58|17850.58|17850.58|0
1626267670000|2021-07-14 13:01:10|17854.54|17854.54|17854.54|17854.54|17854.54|17854.54|17854.54|17854.54|0
1626267750000|2021-07-14 13:02:30|17853.14|17853.14|17855.94|17855.94|17855.94|17855.94|17853.14|17853.14|0
1626267780000|2021-07-14 13:03:00|17854.54|17854.54|17854.54|17854.54|17854.54|17854.54|17854.54|17854.54|0
1626267820000|2021-07-14 13:03:40|17858.51|17858.51|17858.51|17858.51|17858.51|17858.51|17858.51|17858.51|0
1626267850000|2021-07-14 13:04:10|17857.11|17857.11|17857.11|17857.11|17857.11|17857.11|17857.11|17857.11|0
1626267870000|2021-07-14 13:04:30|17865.04|17865.04|17880.9|17880.9|17880.9|17880.9|17865.04|17865.04|0
1626267940000|2021-07-14 13:05:40|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|0
1626267970000|2021-07-14 13:06:10|17861.07|17861.07|17861.07|17861.07|17861.07|17861.07|17861.07|17861.07|0
1626268110000|2021-07-14 13:08:30|17859.67|17859.67|17859.67|17859.67|17859.67|17859.67|17859.67|17859.67|0
1626268120000|2021-07-14 13:08:40|17858.28|17858.28|17858.28|17858.28|17858.28|17858.28|17858.28|17858.28|0
1626268150000|2021-07-14 13:09:10|17855.48|17855.48|17855.48|17855.48|17855.48|17855.48|17855.48|17855.48|0
1626268200000|2021-07-14 13:10:00|17854.08|17854.08|17854.08|17854.08|17854.08|17854.08|17854.08|17854.08|0
1626268250000|2021-07-14 13:10:50|17852.68|17852.68|17851.28|17851.28|17852.68|17852.68|17851.28|17851.28|0
1626268410000|2021-07-14 13:13:30|17852.68|17852.68|17852.68|17852.68|17852.68|17852.68|17852.68|17852.68|0
1626268420000|2021-07-14 13:13:40|17854.08|17854.08|17854.08|17854.08|17854.08|17854.08|17854.08|17854.08|0
1626268460000|2021-07-14 13:14:20|17859.44|17859.44|17859.44|17859.44|17860.84|17860.84|17859.44|17859.44|0
1626268520000|2021-07-14 13:15:20|17858.04|17858.04|17858.04|17858.04|17858.04|17858.04|17858.04|17858.04|0
1626268600000|2021-07-14 13:16:40|17865.97|17865.97|17873.9|17873.9|17873.9|17873.9|17865.97|17865.97|0
1626268610000|2021-07-14 13:16:50|17875.3|17875.3|17875.3|17875.3|17875.3|17875.3|17875.3|17875.3|0
1626268640000|2021-07-14 13:17:20|17876.7|17876.7|17880.67|17880.67|17880.67|17880.67|17876.7|17876.7|0
1626268650000|2021-07-14 13:17:30|17883.47|17883.47|17879.5|17879.5|17883.47|17883.47|17875.54|17875.54|0
1626268680000|2021-07-14 13:18:00|17883.47|17883.47|17884.87|17884.87|17884.87|17884.87|17883.47|17883.47|0
1626268730000|2021-07-14 13:18:50|17880.9|17880.9|17880.9|17880.9|17880.9|17880.9|17880.9|17880.9|0
1626268760000|2021-07-14 13:19:20|17886.27|17886.27|17886.27|17886.27|17886.27|17886.27|17886.27|17886.27|0
1626268800000|2021-07-14 13:20:00|17884.87|17884.87|17884.87|17884.87|17884.87|17884.87|17884.87|17884.87|0
1626268820000|2021-07-14 13:20:20|17886.27|17886.27|17886.27|17886.27|17886.27|17886.27|17886.27|17886.27|0
1626268840000|2021-07-14 13:20:40|17887.41|17887.41|17888.56|17888.56|17888.56|17888.56|17887.41|17887.41|0
1626268920000|2021-07-14 13:22:00|17892.53|17892.53|17892.53|17892.53|17892.53|17892.53|17892.53|17892.53|0
1626268990000|2021-07-14 13:23:10|17893.93|17893.93|17893.93|17893.93|17893.93|17893.93|17893.93|17893.93|0
1626269000000|2021-07-14 13:23:20|17889.96|17889.96|17889.96|17889.96|17889.96|17889.96|17889.96|17889.96|0
1626269050000|2021-07-14 13:24:10|17888.56|17888.56|17888.56|17888.56|17888.56|17888.56|17888.56|17888.56|0
1626269060000|2021-07-14 13:24:20|17892.53|17892.53|17892.53|17892.53|17892.53|17892.53|17892.53|17892.53|0
1626269120000|2021-07-14 13:25:20|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|0
1626269130000|2021-07-14 13:25:30|17899.29|17899.29|17903.26|17903.26|17903.26|17903.26|17899.29|17899.29|0
1626269140000|2021-07-14 13:25:40|17899.29|17899.29|17899.29|17899.29|17899.29|17899.29|17899.29|17899.29|0
1626269350000|2021-07-14 13:29:10|17900.69|17900.69|17900.69|17900.69|17900.69|17900.69|17900.69|17900.69|0
1626269360000|2021-07-14 13:29:20|17908.62|17908.62|17908.62|17908.62|17908.62|17908.62|17908.62|17908.62|0
1626269370000|2021-07-14 13:29:30|17904.66|17904.66|17904.66|17904.66|17904.66|17904.66|17904.66|17904.66|0
1626269390000|2021-07-14 13:29:50|17900.69|17900.69|17900.69|17900.69|17900.69|17900.69|17900.69|17900.69|0
1626269410000|2021-07-14 13:30:10|17899.29|17899.29|17900.69|17900.69|17900.69|17900.69|17899.29|17899.29|0
1626269430000|2021-07-14 13:30:30|17897.89|17897.89|17892.76|17892.76|17900.69|17900.69|17892.76|17892.76|0
1626269440000|2021-07-14 13:30:40|17896.73|17896.73|17891.36|17891.36|17896.73|17896.73|17891.36|17891.36|0
1626269450000|2021-07-14 13:30:50|17892.76|17892.76|17892.76|17892.76|17892.76|17892.76|17892.76|17892.76|0
1626269460000|2021-07-14 13:31:00|17896.73|17896.73|17896.73|17896.73|17896.73|17896.73|17896.73|17896.73|0
1626269470000|2021-07-14 13:31:10|17893.93|17893.93|17896.73|17896.73|17896.73|17896.73|17893.93|17893.93|0
1626269530000|2021-07-14 13:32:10|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|0
1626269570000|2021-07-14 13:32:50|17892.53|17892.53|17892.53|17892.53|17892.53|17892.53|17892.53|17892.53|0
1626269620000|2021-07-14 13:33:40|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|0
1626269630000|2021-07-14 13:33:50|17899.29|17899.29|17899.29|17899.29|17899.29|17899.29|17899.29|17899.29|0
1626269650000|2021-07-14 13:34:10|17900.69|17900.69|17896.73|17896.73|17900.69|17900.69|17896.73|17896.73|0
1626269660000|2021-07-14 13:34:20|17899.53|17899.53|17899.53|17899.53|17899.53|17899.53|17899.53|17899.53|0
1626269670000|2021-07-14 13:34:30|17900.93|17900.93|17900.93|17900.93|17900.93|17900.93|17900.93|17900.93|0
1626269690000|2021-07-14 13:34:50|17903.22|17903.22|17891.33|17891.33|17903.22|17903.22|17891.33|17891.33|0
1626269700000|2021-07-14 13:35:00|17895.53|17895.53|17899.49|17899.49|17899.49|17899.49|17895.53|17895.53|0
1626269710000|2021-07-14 13:35:10|17903.69|17903.69|17904.84|17904.84|17904.84|17904.84|17903.69|17903.69|0
1626269730000|2021-07-14 13:35:30|17906.24|17906.24|17906.24|17906.24|17906.24|17906.24|17906.24|17906.24|0
1626269770000|2021-07-14 13:36:10|17903.44|17903.44|17902.04|17902.04|17903.44|17903.44|17902.04|17902.04|0
1626269830000|2021-07-14 13:37:10|17903.44|17903.44|17903.44|17903.44|17903.44|17903.44|17903.44|17903.44|0
1626269840000|2021-07-14 13:37:20|17907.41|17907.41|17907.41|17907.41|17907.41|17907.41|17907.41|17907.41|0
1626269900000|2021-07-14 13:38:20|17906.01|17906.01|17906.01|17906.01|17906.01|17906.01|17906.01|17906.01|0
1626269920000|2021-07-14 13:38:40|17907.41|17907.41|17903.44|17903.44|17907.41|17907.41|17903.44|17903.44|0
1626270040000|2021-07-14 13:40:40|17907.41|17907.41|17908.55|17908.55|17908.55|17908.55|17907.41|17907.41|0
1626270100000|2021-07-14 13:41:40|17909.95|17909.95|17913.92|17913.92|17913.92|17913.92|17909.95|17909.95|0
1626270150000|2021-07-14 13:42:30|17915.07|17915.07|17915.07|17915.07|17915.07|17915.07|17915.07|17915.07|0
1626270190000|2021-07-14 13:43:10|17913.67|17913.67|17909.7|17909.7|17913.67|17913.67|17909.7|17909.7|0
1626270230000|2021-07-14 13:43:50|17906.91|17906.91|17906.91|17906.91|17906.91|17906.91|17906.91|17906.91|0
1626270240000|2021-07-14 13:44:00|17902.71|17902.71|17902.71|17902.71|17902.71|17902.71|17902.71|17902.71|0
1626270340000|2021-07-14 13:45:40|17899.91|17899.91|17899.91|17899.91|17899.91|17899.91|17899.91|17899.91|0
1626270350000|2021-07-14 13:45:50|17895.94|17895.94|17895.94|17895.94|17895.94|17895.94|17895.94|17895.94|0
1626270370000|2021-07-14 13:46:10|17891.74|17891.74|17891.74|17891.74|17891.74|17891.74|17891.74|17891.74|0
1626270400000|2021-07-14 13:46:40|17887.78|17887.78|17887.78|17887.78|17887.78|17887.78|17887.78|17887.78|0
1626270420000|2021-07-14 13:47:00|17885.48|17885.48|17885.48|17885.48|17885.48|17885.48|17885.48|17885.48|0
1626270460000|2021-07-14 13:47:40|17873.58|17873.58|17873.58|17873.58|17873.58|17873.58|17873.58|17873.58|0
1626270470000|2021-07-14 13:47:50|17867.99|17867.99|17867.99|17867.99|17867.99|17867.99|17867.99|17867.99|0
1626270490000|2021-07-14 13:48:10|17864.02|17864.02|17864.02|17864.02|17864.02|17864.02|17864.02|17864.02|0
1626270500000|2021-07-14 13:48:20|17862.62|17862.62|17862.62|17862.62|17862.62|17862.62|17862.62|17862.62|0
1626270510000|2021-07-14 13:48:30|17858.66|17858.66|17858.66|17858.66|17858.66|17858.66|17858.66|17858.66|0
1626270520000|2021-07-14 13:48:40|17860.06|17860.06|17860.06|17860.06|17860.06|17860.06|17860.06|17860.06|0
1626270530000|2021-07-14 13:48:50|17864.02|17864.02|17865.42|17865.42|17865.42|17865.42|17864.02|17864.02|0
1626270560000|2021-07-14 13:49:20|17868.22|17868.22|17868.22|17868.22|17868.22|17868.22|17868.22|17868.22|0
1626270590000|2021-07-14 13:49:50|17864.25|17864.25|17864.25|17864.25|17864.25|17864.25|17864.25|17864.25|0
1626270600000|2021-07-14 13:50:00|17868.22|17868.22|17872.19|17872.19|17872.19|17872.19|17868.22|17868.22|0
1626270700000|2021-07-14 13:51:40|17869.39|17869.39|17869.39|17869.39|17869.39|17869.39|17869.39|17869.39|0
1626270710000|2021-07-14 13:51:50|17861.46|17861.46|17857.49|17857.49|17861.46|17861.46|17857.49|17857.49|0
1626270740000|2021-07-14 13:52:20|17856.09|17856.09|17856.09|17856.09|17856.09|17856.09|17856.09|17856.09|0
1626270830000|2021-07-14 13:53:50|17860.06|17860.06|17864.02|17864.02|17864.02|17864.02|17860.06|17860.06|0
1626270840000|2021-07-14 13:54:00|17861.22|17861.22|17861.22|17861.22|17861.22|17861.22|17861.22|17861.22|0
1626270850000|2021-07-14 13:54:10|17859.82|17859.82|17859.82|17859.82|17859.82|17859.82|17859.82|17859.82|0
1626270860000|2021-07-14 13:54:20|17860.97|17860.97|17860.97|17860.97|17860.97|17860.97|17860.97|17860.97|0
1626270910000|2021-07-14 13:55:10|17862.37|17862.37|17866.57|17866.57|17866.57|17866.57|17862.37|17862.37|0
1626270920000|2021-07-14 13:55:20|17874.5|17874.5|17874.5|17874.5|17874.5|17874.5|17874.5|17874.5|0
1626271010000|2021-07-14 13:56:50|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|0
1626271110000|2021-07-14 13:58:30|17874.5|17874.5|17874.5|17874.5|17874.5|17874.5|17874.5|17874.5|0
1626271120000|2021-07-14 13:58:40|17875.9|17875.9|17877.3|17877.3|17877.3|17877.3|17875.9|17875.9|0
1626271140000|2021-07-14 13:59:00|17878.47|17878.47|17882.43|17882.43|17886.4|17886.4|17878.47|17878.47|0
1626271170000|2021-07-14 13:59:30|17874.5|17874.5|17874.5|17874.5|17874.5|17874.5|17874.5|17874.5|0
1626271180000|2021-07-14 13:59:40|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|0
1626271190000|2021-07-14 13:59:50|17869.14|17869.14|17869.14|17869.14|17869.14|17869.14|17869.14|17869.14|0
1626271200000|2021-07-14 14:00:00|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|0
1626271210000|2021-07-14 14:00:10|17874.5|17874.5|17874.5|17874.5|17874.5|17874.5|17874.5|17874.5|0
1626271230000|2021-07-14 14:00:30|17875.9|17875.9|17875.9|17875.9|17875.9|17875.9|17875.9|17875.9|0
1626271320000|2021-07-14 14:02:00|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|0
1626271390000|2021-07-14 14:03:10|17877.07|17877.07|17877.07|17877.07|17877.07|17877.07|17877.07|17877.07|0
1626271420000|2021-07-14 14:03:40|17875.67|17875.67|17875.67|17875.67|17875.67|17875.67|17875.67|17875.67|0
1626271430000|2021-07-14 14:03:50|17879.63|17879.63|17879.63|17879.63|17879.63|17879.63|17879.63|17879.63|0
1626271460000|2021-07-14 14:04:20|17881.03|17881.03|17881.03|17881.03|17881.03|17881.03|17881.03|17881.03|0
1626271480000|2021-07-14 14:04:40|17879.63|17879.63|17881.03|17881.03|17881.03|17881.03|17876.83|17876.83|0
1626271540000|2021-07-14 14:05:40|17882.43|17882.43|17883.83|17883.83|17883.83|17883.83|17882.43|17882.43|0
1626271580000|2021-07-14 14:06:20|17879.87|17879.87|17875.9|17875.9|17879.87|17879.87|17875.9|17875.9|0
1626271590000|2021-07-14 14:06:30|17877.3|17877.3|17882.66|17882.66|17882.66|17882.66|17877.3|17877.3|0
1626271610000|2021-07-14 14:06:50|17879.87|17879.87|17879.87|17879.87|17879.87|17879.87|17879.87|17879.87|0
1626271640000|2021-07-14 14:07:20|17875.9|17875.9|17875.9|17875.9|17875.9|17875.9|17875.9|17875.9|0
1626271670000|2021-07-14 14:07:50|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|0
1626271720000|2021-07-14 14:08:40|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|17871.7|0
1626271730000|2021-07-14 14:08:50|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|17873.1|0
1626271750000|2021-07-14 14:09:10|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|0
1626271800000|2021-07-14 14:10:00|17873.35|17873.35|17873.35|17873.35|17873.35|17873.35|17873.35|17873.35|0
1626271840000|2021-07-14 14:10:40|17877.32|17877.32|17877.32|17877.32|17877.32|17877.32|17877.32|17877.32|0
1626271870000|2021-07-14 14:11:10|17878.72|17878.72|17878.72|17878.72|17878.72|17878.72|17878.72|17878.72|0
1626271950000|2021-07-14 14:12:30|17882.91|17882.91|17882.91|17882.91|17882.91|17882.91|17882.91|17882.91|0
1626272000000|2021-07-14 14:13:20|17881.52|17881.52|17881.52|17881.52|17881.52|17881.52|17881.52|17881.52|0
1626272020000|2021-07-14 14:13:40|17878.72|17878.72|17878.72|17878.72|17878.72|17878.72|17878.72|17878.72|0
1626272040000|2021-07-14 14:14:00|17882.68|17882.68|17882.68|17882.68|17882.68|17882.68|17882.68|17882.68|0
1626272100000|2021-07-14 14:15:00|17884.08|17884.08|17884.08|17884.08|17884.08|17884.08|17884.08|17884.08|0
1626272140000|2021-07-14 14:15:40|17872.19|17872.19|17872.19|17872.19|17872.19|17872.19|17872.19|17872.19|0
1626272190000|2021-07-14 14:16:30|17873.58|17873.58|17873.58|17873.58|17873.58|17873.58|17873.58|17873.58|0
1626272250000|2021-07-14 14:17:30|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|0
1626272300000|2021-07-14 14:18:20|17871.02|17871.02|17871.02|17871.02|17871.02|17871.02|17871.02|17871.02|0
1626272470000|2021-07-14 14:21:10|17873.82|17873.82|17873.82|17873.82|17873.82|17873.82|17873.82|17873.82|0
1626272580000|2021-07-14 14:23:00|17875.22|17875.22|17878.02|17878.02|17878.02|17878.02|17875.22|17875.22|0
1626272640000|2021-07-14 14:24:00|17881.98|17881.98|17883.61|17883.61|17887.58|17887.58|17881.98|17881.98|0
1626272670000|2021-07-14 14:24:30|17887.81|17887.81|17889.21|17889.21|17889.21|17889.21|17887.81|17887.81|0
1626272730000|2021-07-14 14:25:30|17881.28|17881.28|17882.68|17882.68|17882.68|17882.68|17879.88|17879.88|0
1626272750000|2021-07-14 14:25:50|17881.28|17881.28|17873.35|17873.35|17881.28|17881.28|17873.35|17873.35|0
1626272760000|2021-07-14 14:26:00|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|0
1626272830000|2021-07-14 14:27:10|17870.55|17870.55|17870.55|17870.55|17870.55|17870.55|17870.55|17870.55|0
1626272850000|2021-07-14 14:27:30|17874.52|17874.52|17870.55|17870.55|17874.52|17874.52|17870.55|17870.55|0
1626272860000|2021-07-14 14:27:40|17869.15|17869.15|17869.15|17869.15|17869.15|17869.15|17869.15|17869.15|0
1626272880000|2021-07-14 14:28:00|17864.95|17864.95|17864.95|17864.95|17864.95|17864.95|17864.95|17864.95|0
1626272970000|2021-07-14 14:29:30|17863.81|17863.81|17863.81|17863.81|17864.95|17864.95|17863.81|17863.81|0
1626272980000|2021-07-14 14:29:40|17862.41|17862.41|17862.41|17862.41|17862.41|17862.41|17862.41|17862.41|0
1626272990000|2021-07-14 14:29:50|17861.26|17861.26|17864.06|17864.06|17864.06|17864.06|17861.26|17861.26|0
1626273010000|2021-07-14 14:30:10|17865.45|17865.45|17866.85|17866.85|17866.85|17866.85|17865.45|17865.45|0
1626273050000|2021-07-14 14:30:50|17868.25|17868.25|17871.05|17871.05|17871.05|17871.05|17868.25|17868.25|0
1626273060000|2021-07-14 14:31:00|17875.02|17875.02|17871.05|17871.05|17875.02|17875.02|17871.05|17871.05|0
1626273070000|2021-07-14 14:31:10|17873.85|17873.85|17872.45|17872.45|17873.85|17873.85|17872.45|17872.45|0
1626273110000|2021-07-14 14:31:50|17869.65|17869.65|17869.65|17869.65|17869.65|17869.65|17869.65|17869.65|0
1626273120000|2021-07-14 14:32:00|17871.05|17871.05|17871.05|17871.05|17871.05|17871.05|17871.05|17871.05|0
1626273180000|2021-07-14 14:33:00|17868.25|17868.25|17861.26|17861.26|17868.25|17868.25|17861.26|17861.26|0
1626273190000|2021-07-14 14:33:10|17857.29|17857.29|17857.29|17857.29|17857.29|17857.29|17857.29|17857.29|0
1626273250000|2021-07-14 14:34:10|17855.89|17855.89|17855.89|17855.89|17855.89|17855.89|17855.89|17855.89|0
1626273310000|2021-07-14 14:35:10|17848.89|17848.89|17847.49|17847.49|17850.29|17850.29|17847.49|17847.49|0
1626273320000|2021-07-14 14:35:20|17851.46|17851.46|17851.46|17851.46|17851.46|17851.46|17851.46|17851.46|0
1626273350000|2021-07-14 14:35:50|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|0
1626273370000|2021-07-14 14:36:10|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|0
1626273490000|2021-07-14 14:38:10|17840.5|17840.5|17840.5|17840.5|17840.5|17840.5|17840.5|17840.5|0
1626273500000|2021-07-14 14:38:20|17844.7|17844.7|17844.7|17844.7|17844.7|17844.7|17844.7|17844.7|0
1626273560000|2021-07-14 14:39:20|17848.66|17848.66|17848.66|17848.66|17848.66|17848.66|17848.66|17848.66|0
1626273570000|2021-07-14 14:39:30|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|0
1626273600000|2021-07-14 14:40:00|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|0
1626273610000|2021-07-14 14:40:10|17847.49|17847.49|17847.49|17847.49|17847.49|17847.49|17847.49|17847.49|0
1626273650000|2021-07-14 14:40:50|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|0
1626273660000|2021-07-14 14:41:00|17847.49|17847.49|17847.49|17847.49|17847.49|17847.49|17847.49|17847.49|0
1626273670000|2021-07-14 14:41:10|17851.46|17851.46|17851.46|17851.46|17851.46|17851.46|17851.46|17851.46|0
1626273730000|2021-07-14 14:42:10|17854.26|17854.26|17854.26|17854.26|17854.26|17854.26|17854.26|17854.26|0
1626273780000|2021-07-14 14:43:00|17853.11|17853.11|17853.11|17853.11|17853.11|17853.11|17853.11|17853.11|0
1626273830000|2021-07-14 14:43:50|17854.51|17854.51|17854.51|17854.51|17854.51|17854.51|17854.51|17854.51|0
1626273850000|2021-07-14 14:44:10|17858.47|17858.47|17854.51|17854.51|17858.47|17858.47|17854.51|17854.51|0
1626273890000|2021-07-14 14:44:50|17850.54|17850.54|17854.51|17854.51|17854.51|17854.51|17850.54|17850.54|0
1626273920000|2021-07-14 14:45:20|17858.47|17858.47|17858.47|17858.47|17858.47|17858.47|17858.47|17858.47|0
1626273950000|2021-07-14 14:45:50|17850.54|17850.54|17850.54|17850.54|17850.54|17850.54|17850.54|17850.54|0
1626274030000|2021-07-14 14:47:10|17854.51|17854.51|17854.51|17854.51|17854.51|17854.51|17854.51|17854.51|0
1626274050000|2021-07-14 14:47:30|17858.47|17858.47|17858.47|17858.47|17858.47|17858.47|17858.47|17858.47|0
1626274070000|2021-07-14 14:47:50|17855.68|17855.68|17855.68|17855.68|17855.68|17855.68|17855.68|17855.68|0
1626274090000|2021-07-14 14:48:10|17851.71|17851.71|17851.71|17851.71|17854.51|17854.51|17851.71|17851.71|0
1626274130000|2021-07-14 14:48:50|17855.91|17855.91|17855.91|17855.91|17855.91|17855.91|17855.91|17855.91|0
1626274140000|2021-07-14 14:49:00|17859.87|17859.87|17859.87|17859.87|17859.87|17859.87|17859.87|17859.87|0
1626274170000|2021-07-14 14:49:30|17861.02|17861.02|17861.02|17861.02|17861.02|17861.02|17861.02|17861.02|0
1626274260000|2021-07-14 14:51:00|17859.87|17859.87|17858.47|17858.47|17859.87|17859.87|17858.47|17858.47|0
1626274270000|2021-07-14 14:51:10|17857.07|17857.07|17857.07|17857.07|17857.07|17857.07|17857.07|17857.07|0
1626274350000|2021-07-14 14:52:30|17858.22|17858.22|17858.22|17858.22|17858.22|17858.22|17858.22|17858.22|0
1626274390000|2021-07-14 14:53:10|17856.82|17856.82|17856.82|17856.82|17856.82|17856.82|17856.82|17856.82|0
1626274480000|2021-07-14 14:54:40|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|0
1626274510000|2021-07-14 14:55:10|17854.03|17854.03|17855.43|17855.43|17855.43|17855.43|17854.03|17854.03|0
1626274620000|2021-07-14 14:57:00|17859.39|17859.39|17859.39|17859.39|17859.39|17859.39|17859.39|17859.39|0
1626274650000|2021-07-14 14:57:30|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|0
1626274660000|2021-07-14 14:57:40|17854.03|17854.03|17854.03|17854.03|17854.03|17854.03|17854.03|17854.03|0
1626274690000|2021-07-14 14:58:10|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|0
1626274700000|2021-07-14 14:58:20|17856.82|17856.82|17856.82|17856.82|17856.82|17856.82|17856.82|17856.82|0
1626274730000|2021-07-14 14:58:50|17860.79|17860.79|17860.79|17860.79|17860.79|17860.79|17860.79|17860.79|0
1626274820000|2021-07-14 15:00:20|17859.39|17859.39|17859.39|17859.39|17859.39|17859.39|17859.39|17859.39|0
1626274830000|2021-07-14 15:00:30|17860.79|17860.79|17860.79|17860.79|17860.79|17860.79|17860.79|17860.79|0
1626274850000|2021-07-14 15:00:50|17856.82|17856.82|17856.82|17856.82|17856.82|17856.82|17856.82|17856.82|0
1626274880000|2021-07-14 15:01:20|17854.03|17854.03|17854.03|17854.03|17854.03|17854.03|17854.03|17854.03|0
1626274890000|2021-07-14 15:01:30|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|0
1626274920000|2021-07-14 15:02:00|17851.46|17851.46|17851.46|17851.46|17851.46|17851.46|17851.46|17851.46|0
1626274950000|2021-07-14 15:02:30|17848.66|17848.66|17846.1|17846.1|17850.06|17850.06|17846.1|17846.1|0
1626274980000|2021-07-14 15:03:00|17842.13|17842.13|17834.22|17834.22|17842.13|17842.13|17834.22|17834.22|0
1626274990000|2021-07-14 15:03:10|17835.62|17835.62|17835.62|17835.62|17835.62|17835.62|17835.62|17835.62|0
1626275050000|2021-07-14 15:04:10|17837.6|17837.6|17835.62|17835.62|17837.6|17837.6|17831.65|17831.65|0
1626275060000|2021-07-14 15:04:20|17839.58|17839.58|17839.58|17839.58|17839.58|17839.58|17839.58|17839.58|0
1626275090000|2021-07-14 15:04:50|17843.55|17843.55|17844.7|17844.7|17844.7|17844.7|17843.55|17843.55|0
1626275100000|2021-07-14 15:05:00|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|0
1626275110000|2021-07-14 15:05:10|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|17850.06|0
1626275290000|2021-07-14 15:08:10|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|17846.1|0
1626275350000|2021-07-14 15:09:10|17844.7|17844.7|17844.7|17844.7|17844.7|17844.7|17844.7|17844.7|0
1626275390000|2021-07-14 15:09:50|17852.63|17852.63|17852.63|17852.63|17852.63|17852.63|17852.63|17852.63|0
1626275400000|2021-07-14 15:10:00|17851.23|17851.23|17848.66|17848.66|17852.63|17852.63|17848.66|17848.66|0
1626275450000|2021-07-14 15:10:50|17847.26|17847.26|17847.26|17847.26|17847.26|17847.26|17847.26|17847.26|0
1626275510000|2021-07-14 15:11:50|17845.86|17845.86|17845.86|17845.86|17845.86|17845.86|17845.86|17845.86|0
1626275520000|2021-07-14 15:12:00|17847.26|17847.26|17847.26|17847.26|17847.26|17847.26|17847.26|17847.26|0
1626275570000|2021-07-14 15:12:50|17845.86|17845.86|17845.86|17845.86|17845.86|17845.86|17845.86|17845.86|0
1626275590000|2021-07-14 15:13:10|17844.46|17844.46|17840.26|17840.26|17844.46|17844.46|17838.86|17838.86|0
1626275660000|2021-07-14 15:14:20|17841.66|17841.66|17841.66|17841.66|17841.66|17841.66|17841.66|17841.66|0
1626275680000|2021-07-14 15:14:40|17844.46|17844.46|17845.86|17845.86|17845.86|17845.86|17844.46|17844.46|0
1626275690000|2021-07-14 15:14:50|17844.46|17844.46|17844.46|17844.46|17844.46|17844.46|17844.46|17844.46|0
1626275700000|2021-07-14 15:15:00|17843.06|17843.06|17843.06|17843.06|17843.06|17843.06|17843.06|17843.06|0
1626275710000|2021-07-14 15:15:10|17838.86|17838.86|17838.86|17838.86|17838.86|17838.86|17838.86|17838.86|0
1626275760000|2021-07-14 15:16:00|17842.83|17842.83|17843.98|17843.98|17843.98|17843.98|17842.83|17842.83|0
1626275790000|2021-07-14 15:16:30|17845.38|17845.38|17845.38|17845.38|17845.38|17845.38|17845.38|17845.38|0
1626275890000|2021-07-14 15:18:10|17841.41|17841.41|17841.41|17841.41|17841.41|17841.41|17841.41|17841.41|0
1626275920000|2021-07-14 15:18:40|17845.38|17845.38|17845.38|17845.38|17845.38|17845.38|17845.38|17845.38|0
1626275960000|2021-07-14 15:19:20|17843.98|17843.98|17843.98|17843.98|17843.98|17843.98|17843.98|17843.98|0
1626276000000|2021-07-14 15:20:00|17847.94|17847.94|17858.67|17858.67|17858.67|17858.67|17847.94|17847.94|0
1626276020000|2021-07-14 15:20:20|17857.27|17857.27|17851.68|17851.68|17857.27|17857.27|17851.68|17851.68|0
1626276030000|2021-07-14 15:20:30|17853.08|17853.08|17853.08|17853.08|17853.08|17853.08|17853.08|17853.08|0
1626276120000|2021-07-14 15:22:00|17857.04|17857.04|17857.04|17857.04|17857.04|17857.04|17857.04|17857.04|0
1626276140000|2021-07-14 15:22:20|17855.64|17855.64|17851.68|17851.68|17855.64|17855.64|17851.68|17851.68|0
1626276200000|2021-07-14 15:23:20|17853.08|17853.08|17853.08|17853.08|17853.08|17853.08|17853.08|17853.08|0
1626276220000|2021-07-14 15:23:40|17854.48|17854.48|17854.48|17854.48|17854.48|17854.48|17854.48|17854.48|0
1626276240000|2021-07-14 15:24:00|17853.08|17853.08|17853.08|17853.08|17853.08|17853.08|17853.08|17853.08|0
1626276260000|2021-07-14 15:24:20|17855.87|17855.87|17855.87|17855.87|17855.87|17855.87|17855.87|17855.87|0
1626276300000|2021-07-14 15:25:00|17859.84|17859.84|17857.04|17857.04|17859.84|17859.84|17857.04|17857.04|0
1626276310000|2021-07-14 15:25:10|17861.01|17861.01|17861.01|17861.01|17861.01|17861.01|17861.01|17861.01|0
1626276320000|2021-07-14 15:25:20|17859.86|17859.86|17859.86|17859.86|17859.86|17859.86|17859.86|17859.86|0
1626276350000|2021-07-14 15:25:50|17858.46|17858.46|17858.46|17858.46|17858.46|17858.46|17858.46|17858.46|0
1626276430000|2021-07-14 15:27:10|17857.06|17857.06|17857.06|17857.06|17857.06|17857.06|17857.06|17857.06|0
1626276490000|2021-07-14 15:28:10|17855.91|17855.91|17854.51|17854.51|17855.91|17855.91|17854.51|17854.51|0
1626276500000|2021-07-14 15:28:20|17853.36|17853.36|17853.36|17853.36|17853.36|17853.36|17853.36|17853.36|0
1626276510000|2021-07-14 15:28:30|17854.51|17854.51|17853.36|17853.36|17854.51|17854.51|17853.36|17853.36|0
1626276530000|2021-07-14 15:28:50|17852.21|17852.21|17852.21|17852.21|17852.21|17852.21|17852.21|17852.21|0
1626276540000|2021-07-14 15:29:00|17850.81|17850.81|17850.81|17850.81|17850.81|17850.81|17850.81|17850.81|0
1626276550000|2021-07-14 15:29:10|17852.21|17852.21|17852.21|17852.21|17852.21|17852.21|17852.21|17852.21|0
1626276560000|2021-07-14 15:29:20|17849.41|17849.41|17857.34|17857.34|17857.34|17857.34|17849.41|17849.41|0
1626276570000|2021-07-14 15:29:30|17853.38|17853.38|17853.38|17853.38|17853.38|17853.38|17853.38|17853.38|0
1626276580000|2021-07-14 15:29:40|17854.53|17854.53|17854.53|17854.53|17854.53|17854.53|17854.53|17854.53|0
1626276590000|2021-07-14 15:29:50|17850.56|17850.56|17842.63|17842.63|17850.56|17850.56|17842.63|17842.63|0
1626333300000|2021-07-15 07:15:00|17909.59|17909.59|17904.46|17904.46|17909.59|17909.59|17893.26|17893.26|0
1626333310000|2021-07-15 07:15:10|17912.39|17912.39|17912.39|17912.39|17912.39|17912.39|17912.39|17912.39|0
1626333320000|2021-07-15 07:15:20|17915.19|17915.19|17915.19|17915.19|17915.19|17915.19|17915.19|17915.19|0
1626333330000|2021-07-15 07:15:30|17909.59|17909.59|17908.19|17908.19|17909.59|17909.59|17908.19|17908.19|0
1626333340000|2021-07-15 07:15:40|17900.26|17900.26|17892.33|17892.33|17900.26|17900.26|17892.33|17892.33|0
1626333360000|2021-07-15 07:16:00|17890.93|17890.93|17889.88|17889.88|17897.93|17897.93|17889.88|17889.88|0
1626333370000|2021-07-15 07:16:10|17891.03|17891.03|17898.96|17898.96|17898.96|17898.96|17891.03|17891.03|0
1626333380000|2021-07-15 07:16:20|17897.81|17897.81|17893.11|17893.11|17900.11|17900.11|17893.11|17893.11|0
1626333390000|2021-07-15 07:16:30|17890.82|17890.82|17888.52|17888.52|17890.82|17890.82|17888.52|17888.52|0
1626333420000|2021-07-15 07:17:00|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|0
1626333430000|2021-07-15 07:17:10|17902.28|17902.28|17913.01|17913.01|17913.01|17913.01|17902.28|17902.28|0
1626333500000|2021-07-15 07:18:20|17918.61|17918.61|17918.61|17918.61|17918.61|17918.61|17918.61|17918.61|0
1626333530000|2021-07-15 07:18:50|17929.8|17929.8|17932.6|17932.6|17932.6|17932.6|17929.8|17929.8|0
1626333540000|2021-07-15 07:19:00|17924.67|17924.67|17924.67|17924.67|17924.67|17924.67|17924.67|17924.67|0
1626333550000|2021-07-15 07:19:10|17917.67|17917.67|17917.67|17917.67|17917.67|17917.67|17917.67|17917.67|0
1626333630000|2021-07-15 07:20:30|17913.71|17913.71|17913.71|17913.71|17913.71|17913.71|17913.71|17913.71|0
1626333660000|2021-07-15 07:21:00|17912.31|17912.31|17924.9|17924.9|17924.9|17924.9|17912.31|17912.31|0
1626333670000|2021-07-15 07:21:10|17913.01|17913.01|17913.01|17913.01|17913.01|17913.01|17913.01|17913.01|0
1626333730000|2021-07-15 07:22:10|17906.01|17906.01|17906.01|17906.01|17906.01|17906.01|17906.01|17906.01|0
1626333740000|2021-07-15 07:22:20|17904.61|17904.61|17904.61|17904.61|17904.61|17904.61|17904.61|17904.61|0
1626333760000|2021-07-15 07:22:40|17907.41|17907.41|17907.41|17907.41|17907.41|17907.41|17907.41|17907.41|0
1626333770000|2021-07-15 07:22:50|17911.38|17911.38|17911.38|17911.38|17911.38|17911.38|17911.38|17911.38|0
1626333840000|2021-07-15 07:24:00|17907.41|17907.41|17907.41|17907.41|17907.41|17907.41|17907.41|17907.41|0
1626333850000|2021-07-15 07:24:10|17904.61|17904.61|17904.61|17904.61|17904.61|17904.61|17904.61|17904.61|0
1626333870000|2021-07-15 07:24:30|17900.41|17900.41|17899.01|17899.01|17900.41|17900.41|17899.01|17899.01|0
1626333890000|2021-07-15 07:24:50|17894.82|17894.82|17900.41|17900.41|17900.41|17900.41|17894.82|17894.82|0
1626333950000|2021-07-15 07:25:50|17888.52|17888.52|17888.52|17888.52|17888.52|17888.52|17888.52|17888.52|0
1626333960000|2021-07-15 07:26:00|17884.55|17884.55|17884.55|17884.55|17884.55|17884.55|17884.55|17884.55|0
1626333970000|2021-07-15 07:26:10|17874.76|17874.76|17874.76|17874.76|17874.76|17874.76|17874.76|17874.76|0
1626334030000|2021-07-15 07:27:10|17878.72|17878.72|17882.69|17882.69|17882.69|17882.69|17878.72|17878.72|0
1626334070000|2021-07-15 07:27:50|17886.88|17886.88|17886.88|17886.88|17886.88|17886.88|17886.88|17886.88|0
1626334080000|2021-07-15 07:28:00|17889.18|17889.18|17893.15|17893.15|17893.15|17893.15|17889.18|17889.18|0
1626334090000|2021-07-15 07:28:10|17897.11|17897.11|17897.11|17897.11|17897.11|17897.11|17897.11|17897.11|0
1626334240000|2021-07-15 07:30:40|17898.51|17898.51|17898.51|17898.51|17898.51|17898.51|17898.51|17898.51|0
1626334260000|2021-07-15 07:31:00|17895.71|17895.71|17895.71|17895.71|17895.71|17895.71|17895.71|17895.71|0
1626334280000|2021-07-15 07:31:20|17887.32|17887.32|17887.32|17887.32|17887.32|17887.32|17887.32|17887.32|0
1626334300000|2021-07-15 07:31:40|17891.28|17891.28|17891.28|17891.28|17891.28|17891.28|17891.28|17891.28|0
1626334310000|2021-07-15 07:31:50|17895.48|17895.48|17894.33|17894.33|17895.48|17895.48|17894.33|17894.33|0
1626334360000|2021-07-15 07:32:40|17898.3|17898.3|17898.3|17898.3|17898.3|17898.3|17898.3|17898.3|0
1626334410000|2021-07-15 07:33:30|17902.26|17902.26|17902.26|17902.26|17902.26|17902.26|17902.26|17902.26|0
1626334420000|2021-07-15 07:33:40|17905.06|17905.06|17907.86|17907.86|17907.86|17907.86|17905.06|17905.06|0
1626334450000|2021-07-15 07:34:10|17911.83|17911.83|17911.83|17911.83|17911.83|17911.83|17911.83|17911.83|0
1626334460000|2021-07-15 07:34:20|17912.97|17912.97|17912.97|17912.97|17912.97|17912.97|17912.97|17912.97|0
1626334500000|2021-07-15 07:35:00|17915.77|17915.77|17915.77|17915.77|17915.77|17915.77|17915.77|17915.77|0
1626334530000|2021-07-15 07:35:30|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|0
1626334560000|2021-07-15 07:36:00|17922.52|17922.52|17922.52|17922.52|17922.52|17922.52|17922.52|17922.52|0
1626334570000|2021-07-15 07:36:10|17921.12|17921.12|17918.32|17918.32|17921.12|17921.12|17918.32|17918.32|0
1626334630000|2021-07-15 07:37:10|17934.18|17934.18|17934.18|17934.18|17934.18|17934.18|17934.18|17934.18|0
1626334680000|2021-07-15 07:38:00|17930.74|17930.74|17926.54|17926.54|17930.74|17930.74|17926.54|17926.54|0
1626334750000|2021-07-15 07:39:10|17942.4|17942.4|17946.36|17946.36|17946.36|17946.36|17942.4|17942.4|0
1626334760000|2021-07-15 07:39:20|17950.33|17950.33|17950.33|17950.33|17950.33|17950.33|17950.33|17950.33|0
1626334800000|2021-07-15 07:40:00|17948.03|17948.03|17952|17952|17952|17952|17948.03|17948.03|0
1626334890000|2021-07-15 07:41:30|17955.96|17955.96|17952|17952|17955.96|17955.96|17952|17952|0
1626334930000|2021-07-15 07:42:10|17953.39|17953.39|17953.39|17953.39|17953.39|17953.39|17953.39|17953.39|0
1626334940000|2021-07-15 07:42:20|17961.33|17961.33|17961.33|17961.33|17961.33|17961.33|17961.33|17961.33|0
1626334970000|2021-07-15 07:42:50|17965.52|17965.52|17969.49|17969.49|17969.49|17969.49|17965.52|17965.52|0
1626334980000|2021-07-15 07:43:00|17961.56|17961.56|17965.52|17965.52|17965.52|17965.52|17961.56|17961.56|0
1626335050000|2021-07-15 07:44:10|17964.37|17964.37|17964.37|17964.37|17964.37|17964.37|17964.37|17964.37|0
1626335100000|2021-07-15 07:45:00|17967.17|17967.17|17959.03|17959.03|17967.17|17967.17|17959.03|17959.03|0
1626335110000|2021-07-15 07:45:10|17955.06|17955.06|17952.26|17952.26|17955.06|17955.06|17952.26|17952.26|0
1626335120000|2021-07-15 07:45:20|17951.11|17951.11|17951.11|17951.11|17951.11|17951.11|17951.11|17951.11|0
1626335140000|2021-07-15 07:45:40|17947.15|17947.15|17951.11|17951.11|17951.11|17951.11|17947.15|17947.15|0
1626335230000|2021-07-15 07:47:10|17959.04|17959.04|17959.04|17959.04|17959.04|17959.04|17959.04|17959.04|0
1626335260000|2021-07-15 07:47:40|17955.08|17955.08|17952.28|17952.28|17955.08|17955.08|17952.28|17952.28|0
1626335280000|2021-07-15 07:48:00|17944.35|17944.35|17948.31|17948.31|17948.31|17948.31|17944.35|17944.35|0
1626335340000|2021-07-15 07:49:00|17942.72|17942.72|17940.42|17940.42|17942.72|17942.72|17940.42|17940.42|0
1626335350000|2021-07-15 07:49:10|17944.38|17944.38|17938.79|17938.79|17944.38|17944.38|17938.79|17938.79|0
1626335360000|2021-07-15 07:49:20|17934.59|17934.59|17934.59|17934.59|17934.59|17934.59|17934.59|17934.59|0
1626335370000|2021-07-15 07:49:30|17933.44|17933.44|17933.44|17933.44|17933.44|17933.44|17933.44|17933.44|0
1626335400000|2021-07-15 07:50:00|17937.64|17937.64|17941.58|17941.58|17941.58|17941.58|17937.64|17937.64|0
1626335480000|2021-07-15 07:51:20|17940.18|17940.18|17940.18|17940.18|17940.18|17940.18|17940.18|17940.18|0
1626335690000|2021-07-15 07:54:50|17932.25|17932.25|17932.25|17932.25|17932.25|17932.25|17932.25|17932.25|0
1626335700000|2021-07-15 07:55:00|17940.18|17940.18|17940.18|17940.18|17940.18|17940.18|17940.18|17940.18|0
1626335710000|2021-07-15 07:55:10|17935.99|17935.99|17935.99|17935.99|17935.99|17935.99|17935.99|17935.99|0
1626335760000|2021-07-15 07:56:00|17933.69|17933.69|17933.69|17933.69|17933.69|17933.69|17933.69|17933.69|0
1626335780000|2021-07-15 07:56:20|17929.72|17929.72|17929.72|17929.72|17929.72|17929.72|17929.72|17929.72|0
1626335830000|2021-07-15 07:57:10|17925.52|17925.52|17925.52|17925.52|17925.52|17925.52|17925.52|17925.52|0
1626335850000|2021-07-15 07:57:30|17921.56|17921.56|17921.56|17921.56|17921.56|17921.56|17921.56|17921.56|0
1626335980000|2021-07-15 07:59:40|17923.86|17923.86|17926.16|17926.16|17926.16|17926.16|17923.86|17923.86|0
1626336080000|2021-07-15 08:01:20|17930.12|17930.12|17924.52|17924.52|17930.12|17930.12|17924.52|17924.52|0
1626336180000|2021-07-15 08:03:00|17928.49|17928.49|17934.75|17934.75|17934.75|17934.75|17928.49|17928.49|0
1626336200000|2021-07-15 08:03:20|17937.55|17937.55|17937.55|17937.55|17937.55|17937.55|17937.55|17937.55|0
1626336210000|2021-07-15 08:03:30|17938.95|17938.95|17938.95|17938.95|17938.95|17938.95|17938.95|17938.95|0
1626336230000|2021-07-15 08:03:50|17943.15|17943.15|17945.95|17945.95|17945.95|17945.95|17943.15|17943.15|0
1626336240000|2021-07-15 08:04:00|17943.15|17943.15|17943.15|17943.15|17943.15|17943.15|17943.15|17943.15|0
1626336260000|2021-07-15 08:04:20|17951.08|17951.08|17951.08|17951.08|17951.08|17951.08|17951.08|17951.08|0
1626336310000|2021-07-15 08:05:10|17955.04|17955.04|17955.04|17955.04|17955.04|17955.04|17955.04|17955.04|0
1626336360000|2021-07-15 08:06:00|17956.19|17956.19|17956.19|17956.19|17956.19|17956.19|17956.19|17956.19|0
1626336380000|2021-07-15 08:06:20|17952|17952|17952|17952|17952|17952|17952|17952|0
1626336400000|2021-07-15 08:06:40|17958.99|17958.99|17958.99|17958.99|17958.99|17958.99|17958.99|17958.99|0
1626336410000|2021-07-15 08:06:50|17957.59|17957.59|17958.99|17958.99|17958.99|17958.99|17957.59|17957.59|0
1626336420000|2021-07-15 08:07:00|17963.19|17963.19|17964.59|17964.59|17964.59|17964.59|17963.19|17963.19|0
1626336450000|2021-07-15 08:07:30|17965.99|17965.99|17965.99|17965.99|17965.99|17965.99|17965.99|17965.99|0
1626336490000|2021-07-15 08:08:10|17958.06|17958.06|17958.06|17958.06|17958.06|17958.06|17958.06|17958.06|0
1626336500000|2021-07-15 08:08:20|17950.13|17950.13|17950.13|17950.13|17950.13|17950.13|17950.13|17950.13|0
1626336560000|2021-07-15 08:09:20|17951.53|17951.53|17952.93|17952.93|17952.93|17952.93|17951.53|17951.53|0
1626336590000|2021-07-15 08:09:50|17954.33|17954.33|17954.33|17954.33|17954.33|17954.33|17954.33|17954.33|0
1626336630000|2021-07-15 08:10:30|17957.13|17957.13|17957.13|17957.13|17957.13|17957.13|17957.13|17957.13|0
1626336640000|2021-07-15 08:10:40|17958.53|17958.53|17961.33|17961.33|17961.33|17961.33|17958.53|17958.53|0
1626336680000|2021-07-15 08:11:20|17965.29|17965.29|17967.86|17967.86|17967.86|17967.86|17963.89|17963.89|0
1626336690000|2021-07-15 08:11:30|17971.82|17971.82|17971.82|17971.82|17971.82|17971.82|17971.82|17971.82|0
1626336720000|2021-07-15 08:12:00|17974.12|17974.12|17974.12|17974.12|17974.12|17974.12|17974.12|17974.12|0
1626336740000|2021-07-15 08:12:20|17982.05|17982.05|17982.05|17982.05|17982.05|17982.05|17982.05|17982.05|0
1626336750000|2021-07-15 08:12:30|17980.9|17980.9|17980.9|17980.9|17980.9|17980.9|17980.9|17980.9|0
1626336800000|2021-07-15 08:13:20|17984.87|17984.87|17988.83|17988.83|17988.83|17988.83|17984.87|17984.87|0
1626336810000|2021-07-15 08:13:30|17984.87|17984.87|17984.87|17984.87|17984.87|17984.87|17984.87|17984.87|0
1626336890000|2021-07-15 08:14:50|17983.72|17983.72|17979.52|17979.52|17983.72|17983.72|17979.52|17979.52|0
1626336900000|2021-07-15 08:15:00|17980.67|17980.67|17979.52|17979.52|17980.67|17980.67|17979.52|17979.52|0
1626336960000|2021-07-15 08:16:00|17955.73|17955.73|17955.73|17955.73|17955.73|17955.73|17955.73|17955.73|0
1626337010000|2021-07-15 08:16:50|17952.93|17952.93|17952.93|17952.93|17952.93|17952.93|17952.93|17952.93|0
1626337130000|2021-07-15 08:18:50|17957.13|17957.13|17957.13|17957.13|17957.13|17957.13|17957.13|17957.13|0
1626337210000|2021-07-15 08:20:10|17955.73|17955.73|17955.73|17955.73|17955.73|17955.73|17955.73|17955.73|0
1626337250000|2021-07-15 08:20:50|17963.66|17963.66|17963.66|17963.66|17963.66|17963.66|17963.66|17963.66|0
1626337260000|2021-07-15 08:21:00|17971.59|17971.59|17967.62|17967.62|17971.59|17971.59|17967.62|17967.62|0
1626337320000|2021-07-15 08:22:00|17969.02|17969.02|17969.02|17969.02|17969.02|17969.02|17969.02|17969.02|0
1626337340000|2021-07-15 08:22:20|17967.62|17967.62|17967.62|17967.62|17967.62|17967.62|17967.62|17967.62|0
1626337360000|2021-07-15 08:22:40|17975.55|17975.55|17971.59|17971.59|17975.55|17975.55|17971.59|17971.59|0
1626337390000|2021-07-15 08:23:10|17974.39|17974.39|17974.39|17974.39|17974.39|17974.39|17974.39|17974.39|0
1626337400000|2021-07-15 08:23:20|17977.19|17977.19|17981.38|17981.38|17981.38|17981.38|17977.19|17977.19|0
1626337420000|2021-07-15 08:23:40|17979.99|17979.99|17972.05|17972.05|17979.99|17979.99|17972.05|17972.05|0
1626337430000|2021-07-15 08:23:50|17968.09|17968.09|17968.09|17968.09|17968.09|17968.09|17968.09|17968.09|0
1626337560000|2021-07-15 08:26:00|17972.05|17972.05|17973.45|17973.45|17973.45|17973.45|17972.05|17972.05|0
1626337680000|2021-07-15 08:28:00|17974.85|17974.85|17974.85|17974.85|17974.85|17974.85|17974.85|17974.85|0
1626337780000|2021-07-15 08:29:40|17978.82|17978.82|17978.82|17978.82|17978.82|17978.82|17978.82|17978.82|0
1626337830000|2021-07-15 08:30:30|17982.78|17982.78|17982.53|17982.53|17982.78|17982.78|17981.38|17981.38|0
1626337960000|2021-07-15 08:32:40|17978.57|17978.57|17978.57|17978.57|17978.57|17978.57|17978.57|17978.57|0
1626337970000|2021-07-15 08:32:50|17977.17|17977.17|17975.77|17975.77|17977.17|17977.17|17975.77|17975.77|0
1626338140000|2021-07-15 08:35:40|17963.87|17963.87|17963.87|17963.87|17963.87|17963.87|17963.87|17963.87|0
1626338250000|2021-07-15 08:37:30|17967.84|17967.84|17971.8|17971.8|17971.8|17971.8|17967.84|17967.84|0
1626338280000|2021-07-15 08:38:00|17970.66|17970.66|17970.66|17970.66|17970.66|17970.66|17970.66|17970.66|0
1626338300000|2021-07-15 08:38:20|17962.72|17962.72|17962.72|17962.72|17962.72|17962.72|17962.72|17962.72|0
1626338310000|2021-07-15 08:38:30|17966.69|17966.69|17966.69|17966.69|17966.69|17966.69|17966.69|17966.69|0
1626338560000|2021-07-15 08:42:40|17955.49|17955.49|17955.49|17955.49|17955.49|17955.49|17955.49|17955.49|0
1626338570000|2021-07-15 08:42:50|17954.34|17954.34|17954.34|17954.34|17954.34|17954.34|17954.34|17954.34|0
1626338610000|2021-07-15 08:43:30|17957.14|17957.14|17957.14|17957.14|17957.14|17957.14|17957.14|17957.14|0
1626338880000|2021-07-15 08:48:00|17958.29|17958.29|17958.29|17958.29|17958.29|17958.29|17958.29|17958.29|0
1626339150000|2021-07-15 08:52:30|17962.49|17962.49|17963.89|17963.89|17965.29|17965.29|17962.49|17962.49|0
1626339160000|2021-07-15 08:52:40|17966.69|17966.69|17968.09|17968.09|17968.09|17968.09|17966.69|17966.69|0
1626339180000|2021-07-15 08:53:00|17964.12|17964.12|17964.12|17964.12|17964.12|17964.12|17964.12|17964.12|0
1626339190000|2021-07-15 08:53:10|17968.09|17968.09|17968.09|17968.09|17968.09|17968.09|17968.09|17968.09|0
1626339210000|2021-07-15 08:53:30|17966.69|17966.69|17966.69|17966.69|17966.69|17966.69|17966.69|17966.69|0
1626339370000|2021-07-15 08:56:10|17970.66|17970.66|17970.66|17970.66|17970.66|17970.66|17970.66|17970.66|0
1626339380000|2021-07-15 08:56:20|17973.45|17973.45|17973.45|17973.45|17973.45|17973.45|17973.45|17973.45|0
1626339530000|2021-07-15 08:58:50|17969.49|17969.49|17969.49|17969.49|17969.49|17969.49|17969.49|17969.49|0
1626339680000|2021-07-15 09:01:20|17968.09|17968.09|17968.09|17968.09|17968.09|17968.09|17968.09|17968.09|0
1626339740000|2021-07-15 09:02:20|17962.49|17962.49|17962.49|17962.49|17962.49|17962.49|17962.49|17962.49|0
1626339780000|2021-07-15 09:03:00|17965.29|17965.29|17963.89|17963.89|17965.29|17965.29|17963.89|17963.89|0
1626339830000|2021-07-15 09:03:50|17967.86|17967.86|17967.86|17967.86|17967.86|17967.86|17967.86|17967.86|0
1626340050000|2021-07-15 09:07:30|17966.46|17966.46|17969.26|17969.26|17969.26|17969.26|17966.46|17966.46|0
1626340080000|2021-07-15 09:08:00|17965.29|17965.29|17965.29|17965.29|17965.29|17965.29|17965.29|17965.29|0
1626340170000|2021-07-15 09:09:30|17969.26|17969.26|17977.19|17977.19|17977.19|17977.19|17969.26|17969.26|0
1626340240000|2021-07-15 09:10:40|17973.22|17973.22|17973.22|17973.22|17973.22|17973.22|17973.22|17973.22|0
1626340270000|2021-07-15 09:11:10|17967.62|17967.62|17970.42|17970.42|17970.42|17970.42|17967.62|17967.62|0
1626340330000|2021-07-15 09:12:10|17976.02|17976.02|17976.02|17976.02|17976.02|17976.02|17976.02|17976.02|0
1626340340000|2021-07-15 09:12:20|17977.42|17977.42|17977.42|17977.42|17977.42|17977.42|17977.42|17977.42|0
1626340450000|2021-07-15 09:14:10|17973.45|17973.45|17973.45|17973.45|17973.45|17973.45|17973.45|17973.45|0
1626340610000|2021-07-15 09:16:50|17969.49|17969.49|17969.49|17969.49|17969.49|17969.49|17969.49|17969.49|0
1626340680000|2021-07-15 09:18:00|17966.69|17966.69|17966.69|17966.69|17966.69|17966.69|17966.69|17966.69|0
1626340710000|2021-07-15 09:18:30|17962.72|17962.72|17962.72|17962.72|17962.72|17962.72|17962.72|17962.72|0
1626340740000|2021-07-15 09:19:00|17959.93|17959.93|17959.93|17959.93|17959.93|17959.93|17959.93|17959.93|0
1626340820000|2021-07-15 09:20:20|17963.89|17963.89|17963.89|17963.89|17963.89|17963.89|17963.89|17963.89|0
1626340890000|2021-07-15 09:21:30|17961.59|17961.59|17961.59|17961.59|17961.59|17961.59|17961.59|17961.59|0
1626340940000|2021-07-15 09:22:20|17960.19|17960.19|17958.79|17958.79|17960.19|17960.19|17958.79|17958.79|0
1626340980000|2021-07-15 09:23:00|17954.83|17954.83|17950.86|17950.86|17954.83|17954.83|17946.9|17946.9|0
1626340990000|2021-07-15 09:23:10|17954.83|17954.83|17957.63|17957.63|17957.63|17957.63|17954.83|17954.83|0
1626341000000|2021-07-15 09:23:20|17961.59|17961.59|17962.99|17962.99|17962.99|17962.99|17961.59|17961.59|0
1626341040000|2021-07-15 09:24:00|17961.59|17961.59|17961.59|17961.59|17961.59|17961.59|17961.59|17961.59|0
1626341050000|2021-07-15 09:24:10|17965.56|17965.56|17965.56|17965.56|17965.56|17965.56|17965.56|17965.56|0
1626341070000|2021-07-15 09:24:30|17966.71|17966.71|17966.71|17966.71|17966.71|17966.71|17966.71|17966.71|0
1626341150000|2021-07-15 09:25:50|17962.74|17962.74|17962.74|17962.74|17962.74|17962.74|17962.74|17962.74|0
1626341170000|2021-07-15 09:26:10|17961.34|17961.34|17961.34|17961.34|17961.34|17961.34|17961.34|17961.34|0
1626341220000|2021-07-15 09:27:00|17957.38|17957.38|17957.38|17957.38|17957.38|17957.38|17957.38|17957.38|0
1626341290000|2021-07-15 09:28:10|17955.98|17955.98|17955.98|17955.98|17955.98|17955.98|17955.98|17955.98|0
1626341330000|2021-07-15 09:28:50|17932.19|17932.19|17929.89|17929.89|17932.19|17932.19|17929.89|17929.89|0
1626341520000|2021-07-15 09:32:00|17925.69|17925.69|17921.72|17921.72|17925.69|17925.69|17921.72|17921.72|0
1626341660000|2021-07-15 09:34:20|17929.65|17929.65|17929.65|17929.65|17929.65|17929.65|17929.65|17929.65|0
1626341870000|2021-07-15 09:37:50|17925.69|17925.69|17929.65|17929.65|17929.65|17929.65|17925.69|17925.69|0
1626341880000|2021-07-15 09:38:00|17925.69|17925.69|17925.69|17925.69|17925.69|17925.69|17925.69|17925.69|0
1626341920000|2021-07-15 09:38:40|17929.65|17929.65|17915.66|17915.66|17929.65|17929.65|17915.66|17915.66|0
1626341930000|2021-07-15 09:38:50|17912.86|17912.86|17912.86|17912.86|17912.86|17912.86|17908.9|17908.9|0
1626341960000|2021-07-15 09:39:20|17908.9|17908.9|17898.17|17898.17|17908.9|17908.9|17898.17|17898.17|0
1626341970000|2021-07-15 09:39:30|17897.02|17897.02|17897.02|17897.02|17897.02|17897.02|17897.02|17897.02|0
1626342020000|2021-07-15 09:40:20|17893.05|17893.05|17893.05|17893.05|17893.05|17893.05|17893.05|17893.05|0
1626342040000|2021-07-15 09:40:40|17900.98|17900.98|17900.98|17900.98|17904.95|17904.95|17900.98|17900.98|0
1626342100000|2021-07-15 09:41:40|17897.02|17897.02|17897.02|17897.02|17897.02|17897.02|17897.02|17897.02|0
1626342140000|2021-07-15 09:42:20|17901.22|17901.22|17902.61|17902.61|17902.61|17902.61|17901.22|17901.22|0
1626342150000|2021-07-15 09:42:30|17904.01|17904.01|17905.41|17905.41|17905.41|17905.41|17904.01|17904.01|0
1626342160000|2021-07-15 09:42:40|17902.61|17902.61|17902.61|17902.61|17902.61|17902.61|17902.61|17902.61|0
1626342170000|2021-07-15 09:42:50|17905.41|17905.41|17905.41|17905.41|17905.41|17905.41|17905.41|17905.41|0
1626342240000|2021-07-15 09:44:00|17906.81|17906.81|17906.81|17906.81|17906.81|17906.81|17906.81|17906.81|0
1626342280000|2021-07-15 09:44:40|17907.96|17907.96|17909.11|17909.11|17909.11|17909.11|17907.96|17907.96|0
1626342300000|2021-07-15 09:45:00|17910.51|17910.51|17910.51|17910.51|17910.51|17910.51|17910.51|17910.51|0
1626342310000|2021-07-15 09:45:10|17914.48|17914.48|17914.48|17914.48|17914.48|17914.48|17914.48|17914.48|0
1626342320000|2021-07-15 09:45:20|17918.67|17918.67|17918.67|17918.67|17918.67|17918.67|17918.67|17918.67|0
1626342350000|2021-07-15 09:45:50|17922.64|17922.64|17922.64|17922.64|17922.64|17922.64|17922.64|17922.64|0
1626342410000|2021-07-15 09:46:50|17925.44|17925.44|17925.44|17925.44|17925.44|17925.44|17925.44|17925.44|0
1626342430000|2021-07-15 09:47:10|17926.84|17926.84|17926.84|17926.84|17926.84|17926.84|17926.84|17926.84|0
1626342480000|2021-07-15 09:48:00|17934.77|17934.77|17938.73|17938.73|17938.73|17938.73|17934.77|17934.77|0
1626342560000|2021-07-15 09:49:20|17939.88|17939.88|17939.88|17939.88|17939.88|17939.88|17939.88|17939.88|0
1626342600000|2021-07-15 09:50:00|17944.08|17944.08|17944.08|17944.08|17944.08|17944.08|17944.08|17944.08|0
1626342620000|2021-07-15 09:50:20|17948.05|17948.05|17948.05|17948.05|17948.05|17948.05|17948.05|17948.05|0
1626342630000|2021-07-15 09:50:30|17940.12|17940.12|17940.12|17940.12|17940.12|17940.12|17940.12|17940.12|0
1626342650000|2021-07-15 09:50:50|17938.72|17938.72|17938.72|17938.72|17938.72|17938.72|17938.72|17938.72|0
1626342920000|2021-07-15 09:55:20|17942.68|17942.68|17946.65|17946.65|17946.65|17946.65|17942.68|17942.68|0
1626343100000|2021-07-15 09:58:20|17942.68|17942.68|17942.68|17942.68|17942.68|17942.68|17942.68|17942.68|0
1626343170000|2021-07-15 09:59:30|17958.54|17958.54|17958.54|17958.54|17958.54|17958.54|17958.54|17958.54|0
1626343190000|2021-07-15 09:59:50|17959.69|17959.69|17963.89|17963.89|17963.89|17963.89|17959.69|17959.69|0
1626343200000|2021-07-15 10:00:00|17965.29|17965.29|17965.29|17965.29|17965.29|17965.29|17965.29|17965.29|0
1626343240000|2021-07-15 10:00:40|17961.33|17961.33|17961.33|17961.33|17961.33|17961.33|17961.33|17961.33|0
1626343310000|2021-07-15 10:01:50|17957.36|17957.36|17953.39|17953.39|17957.36|17957.36|17953.39|17953.39|0
1626343320000|2021-07-15 10:02:00|17954.54|17954.54|17954.54|17954.54|17954.54|17954.54|17954.54|17954.54|0
1626343360000|2021-07-15 10:02:40|17951.75|17951.75|17951.75|17951.75|17951.75|17951.75|17951.75|17951.75|0
1626343440000|2021-07-15 10:04:00|17947.78|17947.78|17943.81|17943.81|17947.78|17947.78|17943.81|17943.81|0
1626343450000|2021-07-15 10:04:10|17941.02|17941.02|17941.02|17941.02|17941.02|17941.02|17941.02|17941.02|0
1626343570000|2021-07-15 10:06:10|17935.42|17935.42|17941.02|17941.02|17941.02|17941.02|17935.42|17935.42|0
1626343580000|2021-07-15 10:06:20|17938.22|17938.22|17936.82|17936.82|17938.22|17938.22|17936.82|17936.82|0
1626343620000|2021-07-15 10:07:00|17933.37|17933.37|17933.37|17933.37|17933.37|17933.37|17933.37|17933.37|0
1626343680000|2021-07-15 10:08:00|17931.97|17931.97|17933.37|17933.37|17933.37|17933.37|17931.97|17931.97|0
1626343700000|2021-07-15 10:08:20|17927.77|17927.77|17931.97|17931.97|17931.97|17931.97|17927.77|17927.77|0
1626343710000|2021-07-15 10:08:30|17927.77|17927.77|17926.37|17926.37|17927.77|17927.77|17926.37|17926.37|0
1626343750000|2021-07-15 10:09:10|17923.57|17923.57|17923.57|17923.57|17923.57|17923.57|17923.57|17923.57|0
1626343790000|2021-07-15 10:09:50|17922.17|17922.17|17902.35|17902.35|17924.97|17924.97|17902.35|17902.35|0
1626343860000|2021-07-15 10:11:00|17905.15|17905.15|17907.95|17907.95|17907.95|17907.95|17905.15|17905.15|0
1626343870000|2021-07-15 10:11:10|17895.82|17895.82|17890.45|17890.45|17895.82|17895.82|17890.45|17890.45|0
1626343880000|2021-07-15 10:11:20|17886.49|17886.49|17890.45|17890.45|17890.45|17890.45|17886.49|17886.49|0
1626343950000|2021-07-15 10:12:30|17886.25|17886.25|17886.25|17886.25|17886.25|17886.25|17886.25|17886.25|0
1626344050000|2021-07-15 10:14:10|17884.85|17884.85|17887.65|17887.65|17887.65|17887.65|17884.85|17884.85|0
1626344100000|2021-07-15 10:15:00|17882.05|17882.05|17882.05|17882.05|17882.05|17882.05|17882.05|17882.05|0
1626344170000|2021-07-15 10:16:10|17874.12|17874.12|17871.83|17871.83|17874.12|17874.12|17871.83|17871.83|0
1626344180000|2021-07-15 10:16:20|17867.86|17867.86|17867.86|17867.86|17867.86|17867.86|17867.86|17867.86|0
1626344190000|2021-07-15 10:16:30|17865.06|17865.06|17865.06|17865.06|17865.06|17865.06|17865.06|17865.06|0
1626344220000|2021-07-15 10:17:00|17869.03|17869.03|17869.03|17869.03|17869.03|17869.03|17869.03|17869.03|0
1626344230000|2021-07-15 10:17:10|17872.99|17872.99|17872.99|17872.99|17872.99|17872.99|17872.99|17872.99|0
1626344240000|2021-07-15 10:17:20|17875.79|17875.79|17877.19|17877.19|17877.19|17877.19|17875.79|17875.79|0
1626344250000|2021-07-15 10:17:30|17881.16|17881.16|17885.12|17885.12|17885.12|17885.12|17881.16|17881.16|0
1626344280000|2021-07-15 10:18:00|17883.72|17883.72|17886.52|17886.52|17886.52|17886.52|17883.72|17883.72|0
1626344290000|2021-07-15 10:18:10|17887.92|17887.92|17890.72|17890.72|17890.72|17890.72|17887.92|17887.92|0
1626344300000|2021-07-15 10:18:20|17892.12|17892.12|17889.32|17889.32|17893.52|17893.52|17889.32|17889.32|0
1626344310000|2021-07-15 10:18:30|17892.12|17892.12|17892.12|17892.12|17892.12|17892.12|17892.12|17892.12|0
1626344330000|2021-07-15 10:18:50|17904.01|17904.01|17904.01|17904.01|17904.01|17904.01|17904.01|17904.01|0
1626344340000|2021-07-15 10:19:00|17896.08|17896.08|17896.08|17896.08|17896.08|17896.08|17896.08|17896.08|0
1626344370000|2021-07-15 10:19:30|17898.88|17898.88|17898.88|17898.88|17898.88|17898.88|17898.88|17898.88|0
1626344380000|2021-07-15 10:19:40|17900.28|17900.28|17901.68|17901.68|17901.68|17901.68|17900.28|17900.28|0
1626344390000|2021-07-15 10:19:50|17900.28|17900.28|17900.28|17900.28|17900.28|17900.28|17900.28|17900.28|0
1626344400000|2021-07-15 10:20:00|17897.48|17897.48|17898.88|17898.88|17898.88|17898.88|17896.08|17896.08|0
1626344410000|2021-07-15 10:20:10|17900.28|17900.28|17900.28|17900.28|17900.28|17900.28|17900.28|17900.28|0
1626344420000|2021-07-15 10:20:20|17898.88|17898.88|17898.88|17898.88|17898.88|17898.88|17897.48|17897.48|0
1626344430000|2021-07-15 10:20:30|17900.28|17900.28|17901.68|17901.68|17901.68|17901.68|17898.88|17898.88|0
1626344440000|2021-07-15 10:20:40|17898.88|17898.88|17908.21|17908.21|17908.21|17908.21|17897.48|17897.48|0
1626344450000|2021-07-15 10:20:50|17901.22|17901.22|17898.42|17898.42|17901.22|17901.22|17898.42|17898.42|0
1626344460000|2021-07-15 10:21:00|17897.02|17897.02|17888.85|17888.85|17897.02|17897.02|17888.85|17888.85|0
1626344470000|2021-07-15 10:21:10|17893.05|17893.05|17893.05|17893.05|17893.05|17893.05|17893.05|17893.05|0
1626344490000|2021-07-15 10:21:30|17894.45|17894.45|17894.45|17894.45|17894.45|17894.45|17894.45|17894.45|0
1626344510000|2021-07-15 10:21:50|17890.49|17890.49|17890.49|17890.49|17890.49|17890.49|17890.49|17890.49|0
1626344520000|2021-07-15 10:22:00|17889.09|17889.09|17886.29|17886.29|17889.09|17889.09|17886.29|17886.29|0
1626344530000|2021-07-15 10:22:10|17884.89|17884.89|17891.65|17891.65|17891.65|17891.65|17880.92|17880.92|0
1626344550000|2021-07-15 10:22:30|17890.25|17890.25|17889.35|17889.35|17891.65|17891.65|17888.85|17888.85|0
1626344560000|2021-07-15 10:22:40|17890.75|17890.75|17890.75|17890.75|17890.75|17890.75|17890.75|17890.75|0
1626344640000|2021-07-15 10:24:00|17893.05|17893.05|17894.2|17894.2|17894.2|17894.2|17893.05|17893.05|0
1626344650000|2021-07-15 10:24:10|17897|17897|17897|17897|17897|17897|17889.07|17889.07|0
1626344690000|2021-07-15 10:24:50|17898.4|17898.4|17901.2|17901.2|17901.2|17901.2|17897|17897|0
1626344700000|2021-07-15 10:25:00|17897|17897|17897|17897|17897|17897|17897|17897|0
1626344720000|2021-07-15 10:25:20|17898.15|17898.15|17898.15|17898.15|17898.15|17898.15|17898.15|17898.15|0
1626344800000|2021-07-15 10:26:40|17890.22|17890.22|17890.22|17890.22|17890.22|17890.22|17890.22|17890.22|0
1626344810000|2021-07-15 10:26:50|17884.62|17884.62|17883.47|17883.47|17884.62|17884.62|17883.47|17883.47|0
1626344840000|2021-07-15 10:27:20|17887.67|17887.67|17891.87|17891.87|17891.87|17891.87|17887.67|17887.67|0
1626344850000|2021-07-15 10:27:30|17893.27|17893.27|17897.23|17897.23|17897.23|17897.23|17893.27|17893.27|0
1626344890000|2021-07-15 10:28:10|17893.03|17893.03|17891.4|17891.4|17894.2|17894.2|17890.24|17890.24|0
1626344900000|2021-07-15 10:28:20|17895.6|17895.6|17895.6|17895.6|17895.6|17895.6|17895.6|17895.6|0
1626344910000|2021-07-15 10:28:30|17891.63|17891.63|17891.63|17891.63|17891.63|17891.63|17891.63|17891.63|0
1626344940000|2021-07-15 10:29:00|17887.67|17887.67|17882.07|17882.07|17887.67|17887.67|17882.07|17882.07|0
1626344960000|2021-07-15 10:29:20|17886.04|17886.04|17886.04|17886.04|17886.04|17886.04|17886.04|17886.04|0
1626344970000|2021-07-15 10:29:30|17884.64|17884.64|17887.44|17887.44|17887.44|17887.44|17884.64|17884.64|0
1626345000000|2021-07-15 10:30:00|17879.51|17879.51|17880.67|17880.67|17880.67|17880.67|17879.51|17879.51|0
1626345010000|2021-07-15 10:30:10|17872.74|17872.74|17876.71|17876.71|17876.71|17876.71|17872.74|17872.74|0
1626345030000|2021-07-15 10:30:30|17872.51|17872.51|17876.71|17876.71|17876.71|17876.71|17872.51|17872.51|0
1626345040000|2021-07-15 10:30:40|17872.74|17872.74|17872.74|17872.74|17875.54|17875.54|17872.74|17872.74|0
1626345050000|2021-07-15 10:30:50|17871.34|17871.34|17875.07|17875.07|17882.07|17882.07|17869.94|17869.94|0
1626345070000|2021-07-15 10:31:10|17879.04|17879.04|17881.61|17881.61|17883.24|17883.24|17871.11|17871.11|0
1626345090000|2021-07-15 10:31:30|17877.64|17877.64|17881.61|17881.61|17881.61|17881.61|17877.64|17877.64|0
1626345100000|2021-07-15 10:31:40|17885.57|17885.57|17893.73|17893.73|17893.73|17893.73|17885.57|17885.57|0
1626345110000|2021-07-15 10:31:50|17889.77|17889.77|17889.77|17889.77|17893.73|17893.73|17889.77|17889.77|0
1626345120000|2021-07-15 10:32:00|17893.97|17893.97|17891.17|17891.17|17893.97|17893.97|17888.37|17888.37|0
1626345140000|2021-07-15 10:32:20|17893.97|17893.97|17893.97|17893.97|17893.97|17893.97|17893.97|17893.97|0
1626345150000|2021-07-15 10:32:30|17890|17890|17894.2|17894.2|17894.2|17894.2|17890|17890|0
1626345160000|2021-07-15 10:32:40|17888.6|17888.6|17892.8|17892.8|17892.8|17892.8|17888.6|17888.6|0
1626345210000|2021-07-15 10:33:30|17894.2|17894.2|17888.6|17888.6|17894.2|17894.2|17888.6|17888.6|0
1626345240000|2021-07-15 10:34:00|17892.8|17892.8|17894.2|17894.2|17894.2|17894.2|17892.8|17892.8|0
1626345300000|2021-07-15 10:35:00|17890.24|17890.24|17890.24|17890.24|17890.24|17890.24|17890.24|17890.24|0
1626345310000|2021-07-15 10:35:10|17888.84|17888.84|17890.24|17890.24|17890.24|17890.24|17888.84|17888.84|0
1626345330000|2021-07-15 10:35:30|17894.2|17894.2|17894.2|17894.2|17894.2|17894.2|17894.2|17894.2|0
1626345340000|2021-07-15 10:35:40|17892.8|17892.8|17891.4|17891.4|17892.8|17892.8|17891.4|17891.4|0
1626345420000|2021-07-15 10:37:00|17890|17890|17890|17890|17890|17890|17890|17890|0
1626345430000|2021-07-15 10:37:10|17888.6|17888.6|17894.2|17894.2|17894.2|17894.2|17888.6|17888.6|0
1626345440000|2021-07-15 10:37:20|17890.24|17890.24|17894.2|17894.2|17894.2|17894.2|17890.24|17890.24|0
1626345490000|2021-07-15 10:38:10|17891.4|17891.4|17891.4|17891.4|17891.4|17891.4|17891.4|17891.4|0
1626345500000|2021-07-15 10:38:20|17887.44|17887.44|17887.44|17887.44|17887.44|17887.44|17887.44|17887.44|0
1626345590000|2021-07-15 10:39:50|17890.24|17890.24|17890.24|17890.24|17890.24|17890.24|17890.24|17890.24|0
1626345600000|2021-07-15 10:40:00|17887.44|17887.44|17887.44|17887.44|17887.44|17887.44|17887.44|17887.44|0
1626345610000|2021-07-15 10:40:10|17891.63|17891.63|17891.63|17891.63|17891.63|17891.63|17891.63|17891.63|0
1626345690000|2021-07-15 10:41:30|17887.44|17887.44|17888.84|17888.84|17888.84|17888.84|17887.44|17887.44|0
1626345720000|2021-07-15 10:42:00|17892.8|17892.8|17892.8|17892.8|17892.8|17892.8|17892.8|17892.8|0
1626345730000|2021-07-15 10:42:10|17888.84|17888.84|17888.84|17888.84|17888.84|17888.84|17888.84|17888.84|0
1626345840000|2021-07-15 10:44:00|17887.44|17887.44|17890.24|17890.24|17890.24|17890.24|17887.44|17887.44|0
1626345860000|2021-07-15 10:44:20|17891.63|17891.63|17891.63|17891.63|17891.63|17891.63|17891.63|17891.63|0
1626345870000|2021-07-15 10:44:30|17892.78|17892.78|17892.78|17892.78|17892.78|17892.78|17892.78|17892.78|0
1626345900000|2021-07-15 10:45:00|17891.38|17891.38|17891.38|17891.38|17891.38|17891.38|17891.38|17891.38|0
1626345960000|2021-07-15 10:46:00|17894.18|17894.18|17898.15|17898.15|17898.15|17898.15|17894.18|17894.18|0
1626346060000|2021-07-15 10:47:40|17900.95|17900.95|17900.95|17900.95|17900.95|17900.95|17900.95|17900.95|0
1626346080000|2021-07-15 10:48:00|17904.91|17904.91|17900.71|17900.71|17904.91|17904.91|17900.71|17900.71|0
1626346150000|2021-07-15 10:49:10|17904.68|17904.68|17904.68|17904.68|17904.68|17904.68|17904.68|17904.68|0
1626346210000|2021-07-15 10:50:10|17903.28|17903.28|17903.28|17903.28|17903.28|17903.28|17903.28|17903.28|0
1626346220000|2021-07-15 10:50:20|17901.88|17901.88|17901.88|17901.88|17901.88|17901.88|17901.88|17901.88|0
1626346240000|2021-07-15 10:50:40|17897.92|17897.92|17903.05|17903.05|17903.05|17903.05|17895.12|17895.12|0
1626346250000|2021-07-15 10:50:50|17904.45|17904.45|17910.04|17910.04|17910.04|17910.04|17904.45|17904.45|0
1626346260000|2021-07-15 10:51:00|17905.85|17905.85|17904.45|17904.45|17905.85|17905.85|17904.45|17904.45|0
1626346330000|2021-07-15 10:52:10|17900.48|17900.48|17901.88|17901.88|17901.88|17901.88|17899.08|17899.08|0
1626346340000|2021-07-15 10:52:20|17900.48|17900.48|17900.48|17900.48|17900.48|17900.48|17900.48|17900.48|0
1626346350000|2021-07-15 10:52:30|17901.88|17901.88|17903.28|17903.28|17903.28|17903.28|17900.48|17900.48|0
1626346380000|2021-07-15 10:53:00|17900.48|17900.48|17900.48|17900.48|17900.48|17900.48|17900.48|17900.48|0
1626346390000|2021-07-15 10:53:10|17896.52|17896.52|17897.92|17897.92|17897.92|17897.92|17896.52|17896.52|0
1626346480000|2021-07-15 10:54:40|17905.85|17905.85|17905.85|17905.85|17905.85|17905.85|17905.85|17905.85|0
1626346490000|2021-07-15 10:54:50|17904.45|17904.45|17904.45|17904.45|17904.45|17904.45|17904.45|17904.45|0
1626346500000|2021-07-15 10:55:00|17905.85|17905.85|17905.85|17905.85|17905.85|17905.85|17905.85|17905.85|0
1626346510000|2021-07-15 10:55:10|17904.45|17904.45|17904.45|17904.45|17907.25|17907.25|17904.45|17904.45|0
1626346560000|2021-07-15 10:56:00|17905.85|17905.85|17905.85|17905.85|17905.85|17905.85|17904.45|17904.45|0
1626346570000|2021-07-15 10:56:10|17901.65|17901.65|17903.05|17903.05|17905.85|17905.85|17901.65|17901.65|0
1626346580000|2021-07-15 10:56:20|17904.45|17904.45|17904.45|17904.45|17904.45|17904.45|17904.45|17904.45|0
1626346600000|2021-07-15 10:56:40|17905.85|17905.85|17905.85|17905.85|17907.25|17907.25|17901.65|17901.65|0
1626346620000|2021-07-15 10:57:00|17907.25|17907.25|17904.45|17904.45|17907.25|17907.25|17904.45|17904.45|0
1626346640000|2021-07-15 10:57:20|17905.85|17905.85|17904.45|17904.45|17905.85|17905.85|17904.45|17904.45|0
1626346650000|2021-07-15 10:57:30|17901.65|17901.65|17905.85|17905.85|17907.25|17907.25|17901.65|17901.65|0
1626346690000|2021-07-15 10:58:10|17907.25|17907.25|17907.25|17907.25|17907.25|17907.25|17907.25|17907.25|0
1626346720000|2021-07-15 10:58:40|17891.38|17891.38|17891.38|17891.38|17891.38|17891.38|17891.38|17891.38|0
1626346750000|2021-07-15 10:59:10|17888.59|17888.59|17888.59|17888.59|17888.59|17888.59|17888.59|17888.59|0
1626346760000|2021-07-15 10:59:20|17887.19|17887.19|17887.19|17887.19|17887.19|17887.19|17887.19|17887.19|0
1626346800000|2021-07-15 11:00:00|17889.99|17889.99|17888.84|17888.84|17889.99|17889.99|17888.84|17888.84|0
1626346850000|2021-07-15 11:00:50|17886.54|17886.54|17886.54|17886.54|17886.54|17886.54|17886.54|17886.54|0
1626346870000|2021-07-15 11:01:10|17883.74|17883.74|17883.74|17883.74|17883.74|17883.74|17883.74|17883.74|0
1626346970000|2021-07-15 11:02:50|17885.14|17885.14|17885.14|17885.14|17885.14|17885.14|17885.14|17885.14|0
1626347000000|2021-07-15 11:03:20|17877.21|17877.21|17877.21|17877.21|17877.21|17877.21|17877.21|17877.21|0
1626347020000|2021-07-15 11:03:40|17878.61|17878.61|17870.68|17870.68|17878.61|17878.61|17870.68|17870.68|0
1626347060000|2021-07-15 11:04:20|17874.64|17874.64|17874.64|17874.64|17874.64|17874.64|17874.64|17874.64|0
1626347070000|2021-07-15 11:04:30|17873.24|17873.24|17874.64|17874.64|17874.64|17874.64|17873.24|17873.24|0
1626347080000|2021-07-15 11:04:40|17876.04|17876.04|17864.15|17864.15|17876.04|17876.04|17864.15|17864.15|0
1626347090000|2021-07-15 11:04:50|17861.35|17861.35|17861.35|17861.35|17861.35|17861.35|17861.35|17861.35|0
1626347120000|2021-07-15 11:05:20|17862.75|17862.75|17862.75|17862.75|17862.75|17862.75|17862.75|17862.75|0
1626347150000|2021-07-15 11:05:50|17861.35|17861.35|17862.75|17862.75|17862.75|17862.75|17861.35|17861.35|0
1626347160000|2021-07-15 11:06:00|17854.82|17854.82|17853.42|17853.42|17854.82|17854.82|17853.42|17853.42|0
1626347180000|2021-07-15 11:06:20|17854.82|17854.82|17856.21|17856.21|17856.21|17856.21|17854.82|17854.82|0
1626347210000|2021-07-15 11:06:50|17864.15|17864.15|17864.15|17864.15|17864.15|17864.15|17864.15|17864.15|0
1626347220000|2021-07-15 11:07:00|17861.35|17861.35|17861.35|17861.35|17864.15|17864.15|17861.35|17861.35|0
1626347250000|2021-07-15 11:07:30|17857.38|17857.38|17857.38|17857.38|17857.38|17857.38|17857.38|17857.38|0
1626347260000|2021-07-15 11:07:40|17861.35|17861.35|17865.31|17865.31|17865.31|17865.31|17861.35|17861.35|0
1626347280000|2021-07-15 11:08:00|17863.91|17863.91|17868.11|17868.11|17868.11|17868.11|17863.91|17863.91|0
1626347300000|2021-07-15 11:08:20|17872.08|17872.08|17872.08|17872.08|17872.08|17872.08|17872.08|17872.08|0
1626347320000|2021-07-15 11:08:40|17876.04|17876.04|17876.04|17876.04|17876.04|17876.04|17876.04|17876.04|0
1626347330000|2021-07-15 11:08:50|17872.08|17872.08|17872.08|17872.08|17872.08|17872.08|17872.08|17872.08|0
1626347340000|2021-07-15 11:09:00|17869.28|17869.28|17870.68|17870.68|17870.68|17870.68|17869.28|17869.28|0
1626347360000|2021-07-15 11:09:20|17869.28|17869.28|17870.68|17870.68|17870.68|17870.68|17869.28|17869.28|0
1626347430000|2021-07-15 11:10:30|17866.71|17866.71|17866.71|17866.71|17866.71|17866.71|17866.71|17866.71|0
1626347440000|2021-07-15 11:10:40|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|0
1626347460000|2021-07-15 11:11:00|17866.71|17866.71|17866.71|17866.71|17866.71|17866.71|17866.71|17866.71|0
1626347470000|2021-07-15 11:11:10|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|0
1626347500000|2021-07-15 11:11:40|17866.71|17866.71|17866.71|17866.71|17866.71|17866.71|17866.71|17866.71|0
1626347510000|2021-07-15 11:11:50|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|0
1626347520000|2021-07-15 11:12:00|17873.24|17873.24|17877.21|17877.21|17877.21|17877.21|17873.24|17873.24|0
1626347540000|2021-07-15 11:12:20|17881.17|17881.17|17885.14|17885.14|17885.14|17885.14|17881.17|17881.17|0
1626347550000|2021-07-15 11:12:30|17881.17|17881.17|17881.17|17881.17|17881.17|17881.17|17881.17|17881.17|0
1626347560000|2021-07-15 11:12:40|17877.21|17877.21|17877.21|17877.21|17877.21|17877.21|17877.21|17877.21|0
1626347590000|2021-07-15 11:13:10|17885.14|17885.14|17889.1|17889.1|17889.1|17889.1|17885.14|17885.14|0
1626347600000|2021-07-15 11:13:20|17890.5|17890.5|17891.9|17891.9|17891.9|17891.9|17890.5|17890.5|0
1626347610000|2021-07-15 11:13:30|17887.94|17887.94|17887.94|17887.94|17887.94|17887.94|17887.94|17887.94|0
1626347640000|2021-07-15 11:14:00|17883.97|17883.97|17883.97|17883.97|17883.97|17883.97|17883.97|17883.97|0
1626347680000|2021-07-15 11:14:40|17887.94|17887.94|17887.94|17887.94|17887.94|17887.94|17887.94|17887.94|0
1626347690000|2021-07-15 11:14:50|17885.14|17885.14|17887.94|17887.94|17887.94|17887.94|17885.14|17885.14|0
1626347700000|2021-07-15 11:15:00|17885.14|17885.14|17885.14|17885.14|17886.54|17886.54|17885.14|17885.14|0
1626347740000|2021-07-15 11:15:40|17882.34|17882.34|17886.54|17886.54|17886.54|17886.54|17882.34|17882.34|0
1626347760000|2021-07-15 11:16:00|17878.61|17878.61|17877.21|17877.21|17878.61|17878.61|17877.21|17877.21|0
1626347830000|2021-07-15 11:17:10|17878.61|17878.61|17879.76|17879.76|17879.76|17879.76|17878.61|17878.61|0
1626347840000|2021-07-15 11:17:20|17875.79|17875.79|17875.79|17875.79|17875.79|17875.79|17875.79|17875.79|0
1626347880000|2021-07-15 11:18:00|17874.39|17874.39|17874.39|17874.39|17874.39|17874.39|17874.39|17874.39|0
1626347930000|2021-07-15 11:18:50|17871.59|17871.59|17871.59|17871.59|17871.59|17871.59|17871.59|17871.59|0
1626347940000|2021-07-15 11:19:00|17864.59|17864.59|17856.2|17856.2|17864.59|17864.59|17856.2|17856.2|0
1626348040000|2021-07-15 11:20:40|17855.05|17855.05|17855.05|17855.05|17855.05|17855.05|17855.05|17855.05|0
1626348060000|2021-07-15 11:21:00|17856.45|17856.45|17848.52|17848.52|17856.45|17856.45|17848.52|17848.52|0
1626348070000|2021-07-15 11:21:10|17847.12|17847.12|17847.12|17847.12|17847.12|17847.12|17847.12|17847.12|0
1626348090000|2021-07-15 11:21:30|17844.32|17844.32|17844.32|17844.32|17844.32|17844.32|17844.32|17844.32|0
1626348120000|2021-07-15 11:22:00|17849.92|17849.92|17849.92|17849.92|17849.92|17849.92|17849.92|17849.92|0
1626348130000|2021-07-15 11:22:10|17847.12|17847.12|17847.12|17847.12|17847.12|17847.12|17847.12|17847.12|0
1626348150000|2021-07-15 11:22:30|17843.15|17843.15|17840.35|17840.35|17843.15|17843.15|17840.35|17840.35|0
1626348300000|2021-07-15 11:25:00|17843.15|17843.15|17843.15|17843.15|17843.15|17843.15|17843.15|17843.15|0
1626348310000|2021-07-15 11:25:10|17840.35|17840.35|17840.35|17840.35|17840.35|17840.35|17840.35|17840.35|0
1626348360000|2021-07-15 11:26:00|17837.56|17837.56|17838.95|17838.95|17838.95|17838.95|17837.56|17837.56|0
1626348400000|2021-07-15 11:26:40|17831.96|17831.96|17836.16|17836.16|17836.16|17836.16|17831.96|17831.96|0
1626348420000|2021-07-15 11:27:00|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|0
1626348430000|2021-07-15 11:27:10|17838.97|17838.97|17838.97|17838.97|17838.97|17838.97|17838.97|17838.97|0
1626348480000|2021-07-15 11:28:00|17836.17|17836.17|17836.17|17836.17|17836.17|17836.17|17836.17|17836.17|0
1626348510000|2021-07-15 11:28:30|17832.21|17832.21|17832.21|17832.21|17832.21|17832.21|17832.21|17832.21|0
1626348530000|2021-07-15 11:28:50|17835.01|17835.01|17837.81|17837.81|17837.81|17837.81|17835.01|17835.01|0
1626348540000|2021-07-15 11:29:00|17838.95|17838.95|17844.32|17844.32|17844.32|17844.32|17838.95|17838.95|0
1626348580000|2021-07-15 11:29:40|17840.35|17840.35|17840.35|17840.35|17840.35|17840.35|17840.35|17840.35|0
1626348710000|2021-07-15 11:31:50|17844.32|17844.32|17844.32|17844.32|17844.32|17844.32|17844.32|17844.32|0
1626348730000|2021-07-15 11:32:10|17836.39|17836.39|17836.39|17836.39|17836.39|17836.39|17836.39|17836.39|0
1626348740000|2021-07-15 11:32:20|17829.39|17829.39|17829.39|17829.39|17829.39|17829.39|17829.39|17829.39|0
1626348760000|2021-07-15 11:32:40|17833.59|17833.59|17833.59|17833.59|17833.59|17833.59|17833.59|17833.59|0
1626348770000|2021-07-15 11:32:50|17845.49|17845.49|17845.49|17845.49|17845.49|17845.49|17845.49|17845.49|0
1626348780000|2021-07-15 11:33:00|17841.52|17841.52|17841.52|17841.52|17841.52|17841.52|17841.52|17841.52|0
1626348820000|2021-07-15 11:33:40|17845.72|17845.72|17852.72|17852.72|17852.72|17852.72|17845.72|17845.72|0
1626348840000|2021-07-15 11:34:00|17845.72|17845.72|17841.52|17841.52|17845.72|17845.72|17838.72|17838.72|0
1626348850000|2021-07-15 11:34:10|17837.32|17837.32|17837.32|17837.32|17837.32|17837.32|17837.32|17837.32|0
1626348870000|2021-07-15 11:34:30|17841.29|17841.29|17841.29|17841.29|17841.29|17841.29|17841.29|17841.29|0
1626348890000|2021-07-15 11:34:50|17845.25|17845.25|17845.25|17845.25|17845.25|17845.25|17845.25|17845.25|0
1626348900000|2021-07-15 11:35:00|17849.45|17849.45|17849.45|17849.45|17850.85|17850.85|17849.45|17849.45|0
1626348920000|2021-07-15 11:35:20|17850.85|17850.85|17850.85|17850.85|17850.85|17850.85|17850.85|17850.85|0
1626348950000|2021-07-15 11:35:50|17853.65|17853.65|17860.4|17860.4|17860.4|17860.4|17853.65|17853.65|0
1626349000000|2021-07-15 11:36:40|17863.2|17863.2|17863.2|17863.2|17863.2|17863.2|17863.2|17863.2|0
1626349070000|2021-07-15 11:37:50|17859.23|17859.23|17859.23|17859.23|17859.23|17859.23|17859.23|17859.23|0
1626349090000|2021-07-15 11:38:10|17863.2|17863.2|17863.2|17863.2|17863.2|17863.2|17863.2|17863.2|0
1626349100000|2021-07-15 11:38:20|17861.8|17861.8|17859|17859|17861.8|17861.8|17859|17859|0
1626349120000|2021-07-15 11:38:40|17860.4|17860.4|17860.4|17860.4|17860.4|17860.4|17860.4|17860.4|0
1626349140000|2021-07-15 11:39:00|17857.6|17857.6|17852|17852|17857.6|17857.6|17852|17852|0
1626349200000|2021-07-15 11:40:00|17849.2|17849.2|17849.2|17849.2|17849.2|17849.2|17849.2|17849.2|0
1626349210000|2021-07-15 11:40:10|17853.4|17853.4|17853.4|17853.4|17853.4|17853.4|17853.4|17853.4|0
1626349240000|2021-07-15 11:40:40|17860.4|17860.4|17860.4|17860.4|17860.4|17860.4|17860.4|17860.4|0
1626349260000|2021-07-15 11:41:00|17857.6|17857.6|17854.8|17854.8|17857.6|17857.6|17854.8|17854.8|0
1626349280000|2021-07-15 11:41:20|17859|17859|17859|17859|17859|17859|17859|17859|0
1626349320000|2021-07-15 11:42:00|17852|17852|17852|17852|17852|17852|17852|17852|0
1626349380000|2021-07-15 11:43:00|17843.6|17843.6|17843.6|17843.6|17843.6|17843.6|17843.6|17843.6|0
1626349390000|2021-07-15 11:43:10|17844.75|17844.75|17847.55|17847.55|17847.55|17847.55|17844.75|17844.75|0
1626349400000|2021-07-15 11:43:20|17851.52|17851.52|17848.72|17848.72|17852.92|17852.92|17848.72|17848.72|0
1626349450000|2021-07-15 11:44:10|17852.68|17852.68|17852.68|17852.68|17852.68|17852.68|17852.68|17852.68|0
1626349480000|2021-07-15 11:44:40|17851.28|17851.28|17855.25|17855.25|17855.25|17855.25|17851.28|17851.28|0
1626349580000|2021-07-15 11:46:20|17858.05|17858.05|17859.45|17859.45|17859.45|17859.45|17858.05|17858.05|0
1626349590000|2021-07-15 11:46:30|17855.25|17855.25|17855.25|17855.25|17855.25|17855.25|17855.25|17855.25|0
1626349600000|2021-07-15 11:46:40|17856.4|17856.4|17856.4|17856.4|17856.4|17856.4|17856.4|17856.4|0
1626349680000|2021-07-15 11:48:00|17853.6|17853.6|17852.2|17852.2|17853.6|17853.6|17852.2|17852.2|0
1626349710000|2021-07-15 11:48:30|17864.09|17864.09|17860.13|17860.13|17864.09|17864.09|17860.13|17860.13|0
1626349760000|2021-07-15 11:49:20|17861.53|17861.53|17861.53|17861.53|17861.53|17861.53|17861.53|17861.53|0
1626349800000|2021-07-15 11:50:00|17865.73|17865.73|17861.53|17861.53|17865.73|17865.73|17861.53|17861.53|0
1626349850000|2021-07-15 11:50:50|17857.33|17857.33|17857.33|17857.33|17857.33|17857.33|17857.33|17857.33|0
1626349860000|2021-07-15 11:51:00|17855.93|17855.93|17860.13|17860.13|17860.13|17860.13|17855.93|17855.93|0
1626349870000|2021-07-15 11:51:10|17857.33|17857.33|17857.33|17857.33|17857.33|17857.33|17857.33|17857.33|0
1626349880000|2021-07-15 11:51:20|17855.93|17855.93|17854.53|17854.53|17855.93|17855.93|17854.53|17854.53|0
1626349900000|2021-07-15 11:51:40|17853.13|17853.13|17849.17|17849.17|17853.13|17853.13|17849.17|17849.17|0
1626349930000|2021-07-15 11:52:10|17846.37|17846.37|17846.37|17846.37|17846.37|17846.37|17846.37|17846.37|0
1626349950000|2021-07-15 11:52:30|17843.57|17843.57|17846.37|17846.37|17846.37|17846.37|17843.57|17843.57|0
1626349980000|2021-07-15 11:53:00|17844.97|17844.97|17844.97|17844.97|17844.97|17844.97|17844.97|17844.97|0
1626350020000|2021-07-15 11:53:40|17841|17841|17841|17841|17841|17841|17841|17841|0
1626350030000|2021-07-15 11:53:50|17838.2|17838.2|17836.8|17836.8|17838.2|17838.2|17836.8|17836.8|0
1626350050000|2021-07-15 11:54:10|17840.77|17840.77|17840.77|17840.77|17840.77|17840.77|17840.77|17840.77|0
1626350060000|2021-07-15 11:54:20|17837.97|17837.97|17837.97|17837.97|17837.97|17837.97|17837.97|17837.97|0
1626350070000|2021-07-15 11:54:30|17841.94|17841.94|17841.94|17841.94|17841.94|17841.94|17841.94|17841.94|0
1626350090000|2021-07-15 11:54:50|17839.14|17839.14|17840.54|17840.54|17840.54|17840.54|17839.14|17839.14|0
1626350100000|2021-07-15 11:55:00|17844.5|17844.5|17844.5|17844.5|17844.5|17844.5|17844.5|17844.5|0
1626350110000|2021-07-15 11:55:10|17840.3|17840.3|17838.9|17838.9|17840.3|17840.3|17838.9|17838.9|0
1626350130000|2021-07-15 11:55:30|17840.3|17840.3|17837.5|17837.5|17840.3|17840.3|17837.5|17837.5|0
1626350170000|2021-07-15 11:56:10|17836.1|17836.1|17831.91|17831.91|17836.1|17836.1|17831.91|17831.91|0
1626350180000|2021-07-15 11:56:20|17833.31|17833.31|17833.31|17833.31|17833.31|17833.31|17833.31|17833.31|0
1626350210000|2021-07-15 11:56:50|17831.91|17831.91|17833.54|17833.54|17837.5|17837.5|17831.91|17831.91|0
1626350310000|2021-07-15 11:58:30|17827.94|17827.94|17826.54|17826.54|17827.94|17827.94|17826.54|17826.54|0
1626350320000|2021-07-15 11:58:40|17823.74|17823.74|17822.34|17822.34|17823.74|17823.74|17822.34|17822.34|0
1626350330000|2021-07-15 11:58:50|17823.74|17823.74|17823.74|17823.74|17823.74|17823.74|17823.74|17823.74|0
1626350340000|2021-07-15 11:59:00|17822.34|17822.34|17819.54|17819.54|17822.34|17822.34|17819.54|17819.54|0
1626350350000|2021-07-15 11:59:10|17820.94|17820.94|17820.94|17820.94|17820.94|17820.94|17820.94|17820.94|0
1626350380000|2021-07-15 11:59:40|17818.14|17818.14|17819.54|17819.54|17819.54|17819.54|17818.14|17818.14|0
1626350410000|2021-07-15 12:00:10|17827.47|17827.47|17827.47|17827.47|17827.47|17827.47|17827.47|17827.47|0
1626350420000|2021-07-15 12:00:20|17831.44|17831.44|17831.44|17831.44|17831.44|17831.44|17831.44|17831.44|0
1626350450000|2021-07-15 12:00:50|17827.47|17827.47|17827.47|17827.47|17827.47|17827.47|17827.47|17827.47|0
1626350460000|2021-07-15 12:01:00|17823.51|17823.51|17820.71|17820.71|17823.51|17823.51|17820.71|17820.71|0
1626350530000|2021-07-15 12:02:10|17817.91|17817.91|17817.91|17817.91|17817.91|17817.91|17817.91|17817.91|0
1626350550000|2021-07-15 12:02:30|17815.11|17815.11|17815.11|17815.11|17815.11|17815.11|17815.11|17815.11|0
1626350610000|2021-07-15 12:03:30|17812.31|17812.31|17812.31|17812.31|17812.31|17812.31|17812.31|17812.31|0
1626350630000|2021-07-15 12:03:50|17816.28|17816.28|17816.28|17816.28|17816.28|17816.28|17816.28|17816.28|0
1626350710000|2021-07-15 12:05:10|17817.68|17817.68|17817.68|17817.68|17817.68|17817.68|17817.68|17817.68|0
1626350720000|2021-07-15 12:05:20|17819.08|17819.08|17819.08|17819.08|17819.08|17819.08|17819.08|17819.08|0
1626350750000|2021-07-15 12:05:50|17820.48|17820.48|17820.48|17820.48|17820.48|17820.48|17820.48|17820.48|0
1626350850000|2021-07-15 12:07:30|17819.08|17819.08|17819.08|17819.08|17819.08|17819.08|17819.08|17819.08|0
1626350860000|2021-07-15 12:07:40|17820.48|17820.48|17820.48|17820.48|17820.48|17820.48|17820.48|17820.48|0
1626350890000|2021-07-15 12:08:10|17819.08|17819.08|17819.08|17819.08|17819.08|17819.08|17819.08|17819.08|0
1626350900000|2021-07-15 12:08:20|17817.68|17817.68|17817.68|17817.68|17817.68|17817.68|17817.68|17817.68|0
1626350910000|2021-07-15 12:08:30|17813.48|17813.48|17813.48|17813.48|17813.48|17813.48|17813.48|17813.48|0
1626350920000|2021-07-15 12:08:40|17801.58|17801.58|17794.59|17794.59|17801.58|17801.58|17794.59|17794.59|0
1626350930000|2021-07-15 12:08:50|17793.44|17793.44|17793.44|17793.44|17793.44|17793.44|17793.44|17793.44|0
1626350940000|2021-07-15 12:09:00|17792.29|17792.29|17792.29|17792.29|17792.29|17792.29|17792.29|17792.29|0
1626351030000|2021-07-15 12:10:30|17788.09|17788.09|17788.09|17788.09|17788.09|17788.09|17788.09|17788.09|0
1626351040000|2021-07-15 12:10:40|17786.69|17786.69|17786.69|17786.69|17786.69|17786.69|17786.69|17786.69|0
1626351060000|2021-07-15 12:11:00|17793.69|17793.69|17793.69|17793.69|17793.69|17793.69|17793.69|17793.69|0
1626351080000|2021-07-15 12:11:20|17790.89|17790.89|17795.09|17795.09|17795.09|17795.09|17790.89|17790.89|0
1626351180000|2021-07-15 12:13:00|17789.49|17789.49|17789.49|17789.49|17789.49|17789.49|17789.49|17789.49|0
1626351200000|2021-07-15 12:13:20|17793.45|17793.45|17793.45|17793.45|17793.45|17793.45|17793.45|17793.45|0
1626351270000|2021-07-15 12:14:30|17796.25|17796.25|17796.25|17796.25|17796.25|17796.25|17796.25|17796.25|0
1626351290000|2021-07-15 12:14:50|17800.22|17800.22|17800.22|17800.22|17800.22|17800.22|17800.22|17800.22|0
1626351360000|2021-07-15 12:16:00|17794.62|17794.62|17793.22|17793.22|17794.62|17794.62|17793.22|17793.22|0
1626351390000|2021-07-15 12:16:30|17798.82|17798.82|17798.82|17798.82|17798.82|17798.82|17798.82|17798.82|0
1626351400000|2021-07-15 12:16:40|17796.02|17796.02|17796.02|17796.02|17796.02|17796.02|17796.02|17796.02|0
1626351420000|2021-07-15 12:17:00|17791.82|17791.82|17791.82|17791.82|17791.82|17791.82|17791.82|17791.82|0
1626351480000|2021-07-15 12:18:00|17790.42|17790.42|17790.42|17790.42|17790.42|17790.42|17790.42|17790.42|0
1626351570000|2021-07-15 12:19:30|17789.27|17789.27|17789.27|17789.27|17789.27|17789.27|17789.27|17789.27|0
1626351660000|2021-07-15 12:21:00|17782.28|17782.28|17785.07|17785.07|17785.07|17785.07|17782.28|17782.28|0
1626351670000|2021-07-15 12:21:10|17786.47|17786.47|17790.44|17790.44|17790.44|17790.44|17786.47|17786.47|0
1626351700000|2021-07-15 12:21:40|17794.4|17794.4|17794.4|17794.4|17794.4|17794.4|17794.4|17794.4|0
1626351710000|2021-07-15 12:21:50|17797.2|17797.2|17797.2|17797.2|17797.2|17797.2|17797.2|17797.2|0
1626351780000|2021-07-15 12:23:00|17795.8|17795.8|17795.8|17795.8|17795.8|17795.8|17795.8|17795.8|0
1626351900000|2021-07-15 12:25:00|17793|17793|17793|17793|17793|17793|17793|17793|0
1626351910000|2021-07-15 12:25:10|17794.15|17794.15|17794.15|17794.15|17794.15|17794.15|17794.15|17794.15|0
1626351950000|2021-07-15 12:25:50|17792.75|17792.75|17792.75|17792.75|17792.75|17792.75|17792.75|17792.75|0
1626351970000|2021-07-15 12:26:10|17794.15|17794.15|17794.15|17794.15|17794.15|17794.15|17794.15|17794.15|0
1626352000000|2021-07-15 12:26:40|17792.75|17792.75|17801.15|17801.15|17801.15|17801.15|17792.75|17792.75|0
1626352070000|2021-07-15 12:27:50|17805.35|17805.35|17805.35|17805.35|17805.35|17805.35|17805.35|17805.35|0
1626352080000|2021-07-15 12:28:00|17809.31|17809.31|17809.31|17809.31|17809.31|17809.31|17809.31|17809.31|0
1626352140000|2021-07-15 12:29:00|17805.35|17805.35|17805.35|17805.35|17805.35|17805.35|17805.35|17805.35|0
1626352160000|2021-07-15 12:29:20|17806.75|17806.75|17809.55|17809.55|17809.55|17809.55|17806.75|17806.75|0
1626352170000|2021-07-15 12:29:30|17813.75|17813.75|17815.15|17815.15|17815.15|17815.15|17813.75|17813.75|0
1626352260000|2021-07-15 12:31:00|17819.11|17819.11|17819.11|17819.11|17819.11|17819.11|17819.11|17819.11|0
1626352320000|2021-07-15 12:32:00|17823.08|17823.08|17823.08|17823.08|17823.08|17823.08|17823.08|17823.08|0
1626352430000|2021-07-15 12:33:50|17827.28|17827.28|17824.71|17824.71|17827.28|17827.28|17823.31|17823.31|0
1626352450000|2021-07-15 12:34:10|17828.67|17828.67|17828.67|17828.67|17828.67|17828.67|17828.67|17828.67|0
1626352530000|2021-07-15 12:35:30|17831.47|17831.47|17831.47|17831.47|17831.47|17831.47|17831.47|17831.47|0
1626352550000|2021-07-15 12:35:50|17835.44|17835.44|17835.44|17835.44|17835.44|17835.44|17835.44|17835.44|0
1626352560000|2021-07-15 12:36:00|17831.47|17831.47|17831.47|17831.47|17831.47|17831.47|17831.47|17831.47|0
1626352620000|2021-07-15 12:37:00|17830.07|17830.07|17830.07|17830.07|17830.07|17830.07|17830.07|17830.07|0
1626352630000|2021-07-15 12:37:10|17834.27|17834.27|17834.27|17834.27|17834.27|17834.27|17834.27|17834.27|0
1626352670000|2021-07-15 12:37:50|17835.67|17835.67|17835.67|17835.67|17835.67|17835.67|17835.67|17835.67|0
1626352690000|2021-07-15 12:38:10|17836.82|17836.82|17836.82|17836.82|17836.82|17836.82|17836.82|17836.82|0
1626352800000|2021-07-15 12:40:00|17842.42|17842.42|17842.42|17842.42|17842.42|17842.42|17842.42|17842.42|0
1626352820000|2021-07-15 12:40:20|17850.35|17850.35|17850.35|17850.35|17850.35|17850.35|17850.35|17850.35|0
1626352830000|2021-07-15 12:40:30|17854.32|17854.32|17854.32|17854.32|17854.32|17854.32|17854.32|17854.32|0
1626352900000|2021-07-15 12:41:40|17855.71|17855.71|17855.71|17855.71|17855.71|17855.71|17855.71|17855.71|0
1626352920000|2021-07-15 12:42:00|17856.86|17856.86|17860.83|17860.83|17860.83|17860.83|17856.86|17856.86|0
1626353040000|2021-07-15 12:44:00|17864.79|17864.79|17864.79|17864.79|17864.79|17864.79|17864.79|17864.79|0
1626353050000|2021-07-15 12:44:10|17870.39|17870.39|17870.39|17870.39|17870.39|17870.39|17870.39|17870.39|0
1626353080000|2021-07-15 12:44:40|17868.99|17868.99|17868.99|17868.99|17868.99|17868.99|17868.99|17868.99|0
1626353090000|2021-07-15 12:44:50|17861.06|17861.06|17861.06|17861.06|17861.06|17861.06|17861.06|17861.06|0
1626353100000|2021-07-15 12:45:00|17857.1|17857.1|17857.1|17857.1|17857.1|17857.1|17857.1|17857.1|0
1626353110000|2021-07-15 12:45:10|17854.3|17854.3|17854.3|17854.3|17854.3|17854.3|17854.3|17854.3|0
1626353140000|2021-07-15 12:45:40|17852|17852|17850.6|17850.6|17852|17852|17850.6|17850.6|0
1626353210000|2021-07-15 12:46:50|17849.2|17849.2|17849.2|17849.2|17849.2|17849.2|17849.2|17849.2|0
1626353250000|2021-07-15 12:47:30|17850.6|17850.6|17850.6|17850.6|17850.6|17850.6|17850.6|17850.6|0
1626353260000|2021-07-15 12:47:40|17847.8|17847.8|17849.2|17849.2|17849.2|17849.2|17847.8|17847.8|0
1626353350000|2021-07-15 12:49:10|17853.17|17853.17|17857.13|17857.13|17857.13|17857.13|17853.17|17853.17|0
1626353460000|2021-07-15 12:51:00|17853.17|17853.17|17853.17|17853.17|17853.17|17853.17|17853.17|17853.17|0
1626353490000|2021-07-15 12:51:30|17851.77|17851.77|17851.77|17851.77|17851.77|17851.77|17851.77|17851.77|0
1626353540000|2021-07-15 12:52:20|17847.57|17847.57|17847.57|17847.57|17847.57|17847.57|17847.57|17847.57|0
1626353550000|2021-07-15 12:52:30|17846.17|17846.17|17846.17|17846.17|17846.17|17846.17|17846.17|17846.17|0
1626353580000|2021-07-15 12:53:00|17844.77|17844.77|17844.77|17844.77|17844.77|17844.77|17844.77|17844.77|0
1626353590000|2021-07-15 12:53:10|17846.17|17846.17|17850.37|17850.37|17850.37|17850.37|17846.17|17846.17|0
1626353600000|2021-07-15 12:53:20|17846.4|17846.4|17850.37|17850.37|17850.37|17850.37|17846.4|17846.4|0
1626353700000|2021-07-15 12:55:00|17854.33|17854.33|17858.3|17858.3|17858.3|17858.3|17854.33|17854.33|0
1626353740000|2021-07-15 12:55:40|17855.5|17855.5|17851.53|17851.53|17855.5|17855.5|17851.53|17851.53|0
1626353760000|2021-07-15 12:56:00|17847.57|17847.57|17843.6|17843.6|17847.57|17847.57|17843.6|17843.6|0
1626353800000|2021-07-15 12:56:40|17840.8|17840.8|17840.8|17840.8|17840.8|17840.8|17840.8|17840.8|0
1626353820000|2021-07-15 12:57:00|17838|17838|17838|17838|17838|17838|17838|17838|0
1626353890000|2021-07-15 12:58:10|17839.4|17839.4|17839.4|17839.4|17839.4|17839.4|17839.4|17839.4|0
1626353960000|2021-07-15 12:59:20|17838|17838|17838|17838|17838|17838|17838|17838|0
1626354040000|2021-07-15 13:00:40|17836.61|17836.61|17838|17838|17838|17838|17836.61|17836.61|0
1626354070000|2021-07-15 13:01:10|17839.4|17839.4|17839.4|17839.4|17839.4|17839.4|17839.4|17839.4|0
1626354080000|2021-07-15 13:01:20|17842.2|17842.2|17842.2|17842.2|17842.2|17842.2|17842.2|17842.2|0
1626354090000|2021-07-15 13:01:30|17846.17|17846.17|17846.17|17846.17|17846.17|17846.17|17846.17|17846.17|0
1626354140000|2021-07-15 13:02:20|17844.77|17844.77|17844.77|17844.77|17844.77|17844.77|17844.77|17844.77|0
1626354160000|2021-07-15 13:02:40|17840.8|17840.8|17835.21|17835.21|17840.8|17840.8|17835.21|17835.21|0
1626354170000|2021-07-15 13:02:50|17832.91|17832.91|17832.91|17832.91|17832.91|17832.91|17832.91|17832.91|0
1626354190000|2021-07-15 13:03:10|17834.31|17834.31|17839.67|17839.67|17839.67|17839.67|17834.31|17834.31|0
1626354270000|2021-07-15 13:04:30|17838.52|17838.52|17838.52|17838.52|17838.52|17838.52|17838.52|17838.52|0
1626354300000|2021-07-15 13:05:00|17834.32|17834.32|17830.13|17830.13|17834.32|17834.32|17830.13|17830.13|0
1626354330000|2021-07-15 13:05:30|17828.73|17828.73|17828.73|17828.73|17828.73|17828.73|17828.73|17828.73|0
1626354370000|2021-07-15 13:06:10|17832.69|17832.69|17836.66|17836.66|17836.66|17836.66|17832.69|17832.69|0
1626354390000|2021-07-15 13:06:30|17839.46|17839.46|17839.46|17839.46|17839.46|17839.46|17839.46|17839.46|0
1626354560000|2021-07-15 13:09:20|17843.42|17843.42|17847.39|17847.39|17847.39|17847.39|17843.42|17843.42|0
1626354570000|2021-07-15 13:09:30|17848.79|17848.79|17852.98|17852.98|17852.98|17852.98|17848.79|17848.79|0
1626354650000|2021-07-15 13:10:50|17856.95|17856.95|17856.95|17856.95|17856.95|17856.95|17856.95|17856.95|0
1626354660000|2021-07-15 13:11:00|17858.1|17858.1|17858.1|17858.1|17858.1|17858.1|17858.1|17858.1|0
1626354730000|2021-07-15 13:12:10|17859.5|17859.5|17859.5|17859.5|17859.5|17859.5|17859.5|17859.5|0
1626354800000|2021-07-15 13:13:20|17855.53|17855.53|17855.53|17855.53|17855.53|17855.53|17855.53|17855.53|0
1626354830000|2021-07-15 13:13:50|17856.93|17856.93|17858.33|17858.33|17858.33|17858.33|17856.93|17856.93|0
1626354850000|2021-07-15 13:14:10|17856.93|17856.93|17855.53|17855.53|17856.93|17856.93|17855.53|17855.53|0
1626354870000|2021-07-15 13:14:30|17852.73|17852.73|17852.73|17852.73|17852.73|17852.73|17852.73|17852.73|0
1626354880000|2021-07-15 13:14:40|17848.53|17848.53|17848.53|17848.53|17848.53|17848.53|17848.53|17848.53|0
1626354890000|2021-07-15 13:14:50|17849.93|17849.93|17845.97|17845.97|17849.93|17849.93|17845.97|17845.97|0
1626354930000|2021-07-15 13:15:30|17848.77|17848.77|17848.77|17848.77|17848.77|17848.77|17848.77|17848.77|0
1626355080000|2021-07-15 13:18:00|17844.8|17844.8|17844.8|17844.8|17844.8|17844.8|17844.8|17844.8|0
1626355120000|2021-07-15 13:18:40|17840.6|17840.6|17840.6|17840.6|17840.6|17840.6|17840.6|17840.6|0
1626355210000|2021-07-15 13:20:10|17842|17842|17843.4|17843.4|17843.4|17843.4|17842|17842|0
1626355220000|2021-07-15 13:20:20|17839.44|17839.44|17839.44|17839.44|17839.44|17839.44|17839.44|17839.44|0
1626355290000|2021-07-15 13:21:30|17835.47|17835.47|17835.47|17835.47|17835.47|17835.47|17835.47|17835.47|0
1626355320000|2021-07-15 13:22:00|17834.07|17834.07|17834.07|17834.07|17834.07|17834.07|17834.07|17834.07|0
1626355330000|2021-07-15 13:22:10|17838.04|17838.04|17838.04|17838.04|17838.04|17838.04|17838.04|17838.04|0
1626355340000|2021-07-15 13:22:20|17842|17842|17842|17842|17842|17842|17842|17842|0
1626355390000|2021-07-15 13:23:10|17845.97|17845.97|17845.97|17845.97|17845.97|17845.97|17845.97|17845.97|0
1626355500000|2021-07-15 13:25:00|17847.37|17847.37|17848.77|17848.77|17848.77|17848.77|17847.37|17847.37|0
1626355610000|2021-07-15 13:26:50|17849.92|17849.92|17851.07|17851.07|17851.07|17851.07|17849.92|17849.92|0
1626355670000|2021-07-15 13:27:50|17852.47|17852.47|17852.47|17852.47|17852.47|17852.47|17852.47|17852.47|0
1626355740000|2021-07-15 13:29:00|17848.5|17848.5|17848.5|17848.5|17848.5|17848.5|17848.5|17848.5|0
1626355760000|2021-07-15 13:29:20|17847.1|17847.1|17849.9|17849.9|17849.9|17849.9|17847.1|17847.1|0
1626355770000|2021-07-15 13:29:30|17847.6|17847.6|17847.6|17847.6|17847.6|17847.6|17847.6|17847.6|0
1626355790000|2021-07-15 13:29:50|17849|17849|17849|17849|17849|17849|17849|17849|0
1626355810000|2021-07-15 13:30:10|17852.97|17852.97|17852.97|17852.97|17852.97|17852.97|17852.97|17852.97|0
1626355900000|2021-07-15 13:31:40|17854.37|17854.37|17854.37|17854.37|17854.37|17854.37|17854.37|17854.37|0
1626355920000|2021-07-15 13:32:00|17858.56|17858.56|17862.01|17862.01|17862.01|17862.01|17858.56|17858.56|0
1626355930000|2021-07-15 13:32:10|17858.05|17858.05|17858.05|17858.05|17858.05|17858.05|17858.05|17858.05|0
1626355940000|2021-07-15 13:32:20|17862.01|17862.01|17862.01|17862.01|17867.61|17867.61|17862.01|17862.01|0
1626355980000|2021-07-15 13:33:00|17865.98|17865.98|17865.98|17865.98|17865.98|17865.98|17865.98|17865.98|0
1626356010000|2021-07-15 13:33:30|17863.18|17863.18|17863.18|17863.18|17863.18|17863.18|17863.18|17863.18|0
1626356030000|2021-07-15 13:33:50|17858.98|17858.98|17858.98|17858.98|17858.98|17858.98|17858.98|17858.98|0
1626356050000|2021-07-15 13:34:10|17856.18|17856.18|17854.78|17854.78|17856.18|17856.18|17854.78|17854.78|0
1626356060000|2021-07-15 13:34:20|17850.82|17850.82|17850.82|17850.82|17850.82|17850.82|17850.82|17850.82|0
1626356070000|2021-07-15 13:34:30|17846.85|17846.85|17846.85|17846.85|17846.85|17846.85|17846.85|17846.85|0
1626356090000|2021-07-15 13:34:50|17845.45|17845.45|17846.85|17846.85|17846.85|17846.85|17845.45|17845.45|0
1626356100000|2021-07-15 13:35:00|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|0
1626356140000|2021-07-15 13:35:40|17852.22|17852.22|17852.22|17852.22|17852.22|17852.22|17852.22|17852.22|0
1626356160000|2021-07-15 13:36:00|17855.01|17855.01|17858.98|17858.98|17858.98|17858.98|17855.01|17855.01|0
1626356200000|2021-07-15 13:36:40|17860.13|17860.13|17867.13|17867.13|17867.13|17867.13|17860.13|17860.13|0
1626356220000|2021-07-15 13:37:00|17871.09|17871.09|17871.09|17871.09|17871.09|17871.09|17871.09|17871.09|0
1626356230000|2021-07-15 13:37:10|17875.29|17875.29|17875.29|17875.29|17875.29|17875.29|17875.29|17875.29|0
1626356250000|2021-07-15 13:37:30|17871.33|17871.33|17864.33|17864.33|17871.33|17871.33|17864.33|17864.33|0
1626356280000|2021-07-15 13:38:00|17862.03|17862.03|17862.03|17862.03|17862.03|17862.03|17862.03|17862.03|0
1626356300000|2021-07-15 13:38:20|17858.06|17858.06|17856.66|17856.66|17858.06|17858.06|17856.66|17856.66|0
1626356310000|2021-07-15 13:38:30|17852.7|17852.7|17852.7|17852.7|17852.7|17852.7|17852.7|17852.7|0
1626356340000|2021-07-15 13:39:00|17854.1|17854.1|17854.1|17854.1|17854.1|17854.1|17854.1|17854.1|0
1626356400000|2021-07-15 13:40:00|17848.5|17848.5|17848.5|17848.5|17848.5|17848.5|17848.5|17848.5|0
1626356420000|2021-07-15 13:40:20|17847.35|17847.35|17847.35|17847.35|17847.35|17847.35|17847.35|17847.35|0
1626356430000|2021-07-15 13:40:30|17844.55|17844.55|17844.55|17844.55|17844.55|17844.55|17844.55|17844.55|0
1626356500000|2021-07-15 13:41:40|17845.95|17845.95|17845.95|17845.95|17845.95|17845.95|17845.95|17845.95|0
1626356580000|2021-07-15 13:43:00|17847.1|17847.1|17847.1|17847.1|17847.1|17847.1|17847.1|17847.1|0
1626356600000|2021-07-15 13:43:20|17844.3|17844.3|17844.3|17844.3|17844.3|17844.3|17844.3|17844.3|0
1626356620000|2021-07-15 13:43:40|17843.15|17843.15|17843.15|17843.15|17843.15|17843.15|17843.15|17843.15|0
1626356650000|2021-07-15 13:44:10|17838.95|17838.95|17838.95|17838.95|17838.95|17838.95|17838.95|17838.95|0
1626356660000|2021-07-15 13:44:20|17834.99|17834.99|17834.99|17834.99|17834.99|17834.99|17834.99|17834.99|0
1626356680000|2021-07-15 13:44:40|17832.19|17832.19|17833.59|17833.59|17833.59|17833.59|17832.19|17832.19|0
1626356700000|2021-07-15 13:45:00|17834.99|17834.99|17834.99|17834.99|17834.99|17834.99|17834.99|17834.99|0
1626356720000|2021-07-15 13:45:20|17837.79|17837.79|17839.19|17839.19|17839.19|17839.19|17837.79|17837.79|0
1626356760000|2021-07-15 13:46:00|17843.39|17843.39|17855.28|17855.28|17855.28|17855.28|17843.39|17843.39|0
1626356790000|2021-07-15 13:46:30|17852.48|17852.48|17852.48|17852.48|17852.48|17852.48|17852.48|17852.48|0
1626356820000|2021-07-15 13:47:00|17849.68|17849.68|17849.68|17849.68|17849.68|17849.68|17849.68|17849.68|0
1626356830000|2021-07-15 13:47:10|17853.65|17853.65|17857.85|17857.85|17857.85|17857.85|17853.65|17853.65|0
1626356840000|2021-07-15 13:47:20|17860.65|17860.65|17862.05|17862.05|17862.05|17862.05|17860.65|17860.65|0
1626356860000|2021-07-15 13:47:40|17866.01|17866.01|17866.01|17866.01|17866.01|17866.01|17866.01|17866.01|0
1626356880000|2021-07-15 13:48:00|17867.16|17867.16|17868.56|17868.56|17868.56|17868.56|17867.16|17867.16|0
1626356890000|2021-07-15 13:48:10|17872.53|17872.53|17875.32|17875.32|17875.32|17875.32|17872.53|17872.53|0
1626356920000|2021-07-15 13:48:40|17872.53|17872.53|17872.53|17872.53|17872.53|17872.53|17872.53|17872.53|0
1626356940000|2021-07-15 13:49:00|17873.93|17873.93|17873.93|17873.93|17873.93|17873.93|17873.93|17873.93|0
1626357010000|2021-07-15 13:50:10|17875.32|17875.32|17875.32|17875.32|17875.32|17875.32|17875.32|17875.32|0
1626357030000|2021-07-15 13:50:30|17873.93|17873.93|17873.93|17873.93|17873.93|17873.93|17873.93|17873.93|0
1626357050000|2021-07-15 13:50:50|17869.96|17869.96|17869.96|17869.96|17869.96|17869.96|17869.96|17869.96|0
1626357190000|2021-07-15 13:53:10|17865.99|17865.99|17865.99|17865.99|17865.99|17865.99|17865.99|17865.99|0
1626357200000|2021-07-15 13:53:20|17861.8|17861.8|17861.8|17861.8|17861.8|17861.8|17861.8|17861.8|0
1626357270000|2021-07-15 13:54:30|17869.73|17869.73|17869.73|17869.73|17869.73|17869.73|17869.73|17869.73|0
1626357300000|2021-07-15 13:55:00|17871.13|17871.13|17871.13|17871.13|17871.13|17871.13|17871.13|17871.13|0
1626357310000|2021-07-15 13:55:10|17875.09|17875.09|17875.32|17875.32|17875.32|17875.32|17871.13|17871.13|0
1626357330000|2021-07-15 13:55:30|17872.53|17872.53|17872.53|17872.53|17872.53|17872.53|17872.53|17872.53|0
1626357380000|2021-07-15 13:56:20|17873.67|17873.67|17873.67|17873.67|17873.67|17873.67|17873.67|17873.67|0
1626357420000|2021-07-15 13:57:00|17877.87|17877.87|17879.02|17879.02|17879.02|17879.02|17877.87|17877.87|0
1626357430000|2021-07-15 13:57:10|17884.62|17884.62|17884.62|17884.62|17884.62|17884.62|17884.62|17884.62|0
1626357440000|2021-07-15 13:57:20|17880.66|17880.66|17880.66|17880.66|17880.66|17880.66|17880.66|17880.66|0
1626357500000|2021-07-15 13:58:20|17877.86|17877.86|17877.86|17877.86|17877.86|17877.86|17877.86|17877.86|0
1626357590000|2021-07-15 13:59:50|17873.66|17873.66|17873.66|17873.66|17873.66|17873.66|17873.66|17873.66|0
1626357640000|2021-07-15 14:00:40|17876.46|17876.46|17877.86|17877.86|17877.86|17877.86|17876.46|17876.46|0
1626357660000|2021-07-15 14:01:00|17879.26|17879.26|17883.45|17883.45|17883.45|17883.45|17879.26|17879.26|0
1626357670000|2021-07-15 14:01:10|17884.6|17884.6|17889.72|17889.72|17889.72|17889.72|17884.6|17884.6|0
1626357720000|2021-07-15 14:02:00|17893.68|17893.68|17890.88|17890.88|17893.68|17893.68|17890.88|17890.88|0
1626357760000|2021-07-15 14:02:40|17889.73|17889.73|17888.34|17888.34|17889.73|17889.73|17888.34|17888.34|0
1626357830000|2021-07-15 14:03:50|17885.54|17885.54|17885.54|17885.54|17885.54|17885.54|17885.54|17885.54|0
1626357870000|2021-07-15 14:04:30|17886.94|17886.94|17886.94|17886.94|17886.94|17886.94|17886.94|17886.94|0
1626357920000|2021-07-15 14:05:20|17882.74|17882.74|17882.74|17882.74|17882.74|17882.74|17882.74|17882.74|0
1626357940000|2021-07-15 14:05:40|17878.54|17878.54|17878.54|17878.54|17878.54|17878.54|17878.54|17878.54|0
1626357980000|2021-07-15 14:06:20|17879.94|17879.94|17879.94|17879.94|17879.94|17879.94|17879.94|17879.94|0
1626358130000|2021-07-15 14:08:50|17883.9|17883.9|17885.07|17885.07|17887.87|17887.87|17883.9|17883.9|0
1626358140000|2021-07-15 14:09:00|17889.27|17889.27|17889.27|17889.27|17889.27|17889.27|17889.27|17889.27|0
1626358190000|2021-07-15 14:09:50|17893.23|17893.23|17893.23|17893.23|17893.23|17893.23|17893.23|17893.23|0
1626358200000|2021-07-15 14:10:00|17898.83|17898.83|17898.83|17898.83|17898.83|17898.83|17898.83|17898.83|0
1626358210000|2021-07-15 14:10:10|17900.23|17900.23|17900.23|17900.23|17900.23|17900.23|17900.23|17900.23|0
1626358230000|2021-07-15 14:10:30|17896.03|17896.03|17896.03|17896.03|17896.03|17896.03|17896.03|17896.03|0
1626358250000|2021-07-15 14:10:50|17891.83|17891.83|17891.83|17891.83|17891.83|17891.83|17891.83|17891.83|0
1626358380000|2021-07-15 14:13:00|17889.04|17889.04|17889.04|17889.04|17889.04|17889.04|17889.04|17889.04|0
1626358500000|2021-07-15 14:15:00|17891.83|17891.83|17891.83|17891.83|17891.83|17891.83|17891.83|17891.83|0
1626358520000|2021-07-15 14:15:20|17893.23|17893.23|17893.23|17893.23|17893.23|17893.23|17893.23|17893.23|0
1626358540000|2021-07-15 14:15:40|17890.43|17890.43|17890.43|17890.43|17890.43|17890.43|17890.43|17890.43|0
1626358590000|2021-07-15 14:16:30|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|0
1626358600000|2021-07-15 14:16:40|17893|17893|17893|17893|17893|17893|17893|17893|0
1626358620000|2021-07-15 14:17:00|17895.8|17895.8|17895.8|17895.8|17895.8|17895.8|17895.8|17895.8|0
1626358630000|2021-07-15 14:17:10|17891.83|17891.83|17891.83|17891.83|17891.83|17891.83|17891.83|17891.83|0
1626358660000|2021-07-15 14:17:40|17887.64|17887.64|17889.04|17889.04|17889.04|17889.04|17887.64|17887.64|0
1626358670000|2021-07-15 14:17:50|17890.43|17890.43|17890.43|17890.43|17890.43|17890.43|17890.43|17890.43|0
1626358820000|2021-07-15 14:20:20|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|0
1626358860000|2021-07-15 14:21:00|17893|17893|17893|17893|17893|17893|17893|17893|0
1626358870000|2021-07-15 14:21:10|17894.4|17894.4|17895.8|17895.8|17895.8|17895.8|17894.4|17894.4|0
1626358890000|2021-07-15 14:21:30|17894.4|17894.4|17898.37|17898.37|17898.37|17898.37|17894.4|17894.4|0
1626358900000|2021-07-15 14:21:40|17895.57|17895.57|17895.57|17895.57|17895.57|17895.57|17895.57|17895.57|0
1626358910000|2021-07-15 14:21:50|17894.17|17894.17|17894.17|17894.17|17894.17|17894.17|17894.17|17894.17|0
1626358930000|2021-07-15 14:22:10|17895.57|17895.57|17898.37|17898.37|17898.37|17898.37|17895.57|17895.57|0
1626358980000|2021-07-15 14:23:00|17899.76|17899.76|17899.51|17899.51|17901.16|17901.16|17897.22|17897.22|0
1626359040000|2021-07-15 14:24:00|17900.91|17900.91|17902.31|17902.31|17902.31|17902.31|17900.91|17900.91|0
1626359050000|2021-07-15 14:24:10|17901.16|17901.16|17901.16|17901.16|17901.16|17901.16|17901.16|17901.16|0
1626359070000|2021-07-15 14:24:30|17902.31|17902.31|17902.31|17902.31|17902.31|17902.31|17902.31|17902.31|0
1626359090000|2021-07-15 14:24:50|17898.35|17898.35|17898.35|17898.35|17898.35|17898.35|17898.35|17898.35|0
1626359130000|2021-07-15 14:25:30|17894.38|17894.38|17894.38|17894.38|17894.38|17894.38|17894.38|17894.38|0
1626359180000|2021-07-15 14:26:20|17892.98|17892.98|17892.98|17892.98|17892.98|17892.98|17892.98|17892.98|0
1626359200000|2021-07-15 14:26:40|17889.02|17889.02|17889.02|17889.02|17889.02|17889.02|17887.62|17887.62|0
1626359240000|2021-07-15 14:27:20|17896.95|17896.95|17898.35|17898.35|17898.35|17898.35|17896.95|17896.95|0
1626359250000|2021-07-15 14:27:30|17899.5|17899.5|17899.5|17899.5|17899.5|17899.5|17899.5|17899.5|0
1626359280000|2021-07-15 14:28:00|17903.46|17903.46|17899.5|17899.5|17903.46|17903.46|17899.5|17899.5|0
1626359300000|2021-07-15 14:28:20|17898.1|17898.1|17898.1|17898.1|17898.1|17898.1|17898.1|17898.1|0
1626359340000|2021-07-15 14:29:00|17902.06|17902.06|17903.46|17903.46|17903.46|17903.46|17902.06|17902.06|0
1626359350000|2021-07-15 14:29:10|17904.86|17904.86|17904.86|17904.86|17904.86|17904.86|17904.86|17904.86|0
1626359370000|2021-07-15 14:29:30|17906.26|17906.26|17907.66|17907.66|17907.66|17907.66|17906.26|17906.26|0
1626359390000|2021-07-15 14:29:50|17909.06|17909.06|17909.06|17909.06|17909.06|17909.06|17909.06|17909.06|0
1626359450000|2021-07-15 14:30:50|17907.91|17907.91|17907.91|17907.91|17907.91|17907.91|17907.91|17907.91|0
1626359490000|2021-07-15 14:31:30|17906.51|17906.51|17906.51|17906.51|17906.51|17906.51|17906.51|17906.51|0
1626359530000|2021-07-15 14:32:10|17907.66|17907.66|17910.21|17910.21|17910.21|17910.21|17907.66|17907.66|0
1626359590000|2021-07-15 14:33:10|17914.18|17914.18|17910.21|17910.21|17914.18|17914.18|17910.21|17910.21|0
1626359610000|2021-07-15 14:33:30|17907.41|17907.41|17903.21|17903.21|17907.41|17907.41|17903.21|17903.21|0
1626359770000|2021-07-15 14:36:10|17904.61|17904.61|17904.61|17904.61|17904.61|17904.61|17904.61|17904.61|0
1626359780000|2021-07-15 14:36:20|17906.01|17906.01|17906.01|17906.01|17906.01|17906.01|17906.01|17906.01|0
1626359790000|2021-07-15 14:36:30|17909.98|17909.98|17909.98|17909.98|17909.98|17909.98|17909.98|17909.98|0
1626359830000|2021-07-15 14:37:10|17908.58|17908.58|17900.91|17900.91|17908.58|17908.58|17900.91|17900.91|0
1626359890000|2021-07-15 14:38:10|17902.31|17902.31|17902.31|17902.31|17902.31|17902.31|17902.31|17902.31|0
1626359950000|2021-07-15 14:39:10|17905.11|17905.11|17905.11|17905.11|17905.11|17905.11|17905.11|17905.11|0
1626360000000|2021-07-15 14:40:00|17901.15|17901.15|17901.15|17901.15|17901.15|17901.15|17901.15|17901.15|0
1626360010000|2021-07-15 14:40:10|17899.75|17899.75|17899.75|17899.75|17901.15|17901.15|17899.75|17899.75|0
1626360020000|2021-07-15 14:40:20|17895.78|17895.78|17894.38|17894.38|17895.78|17895.78|17894.38|17894.38|0
1626360050000|2021-07-15 14:40:50|17898.35|17898.35|17902.31|17902.31|17902.31|17902.31|17898.35|17898.35|0
1626360060000|2021-07-15 14:41:00|17900.91|17900.91|17896.95|17896.95|17900.91|17900.91|17896.95|17896.95|0
1626360100000|2021-07-15 14:41:40|17895.55|17895.55|17894.15|17894.15|17895.55|17895.55|17894.15|17894.15|0
1626360110000|2021-07-15 14:41:50|17890.18|17890.18|17886.22|17886.22|17890.18|17890.18|17886.22|17886.22|0
1626360140000|2021-07-15 14:42:20|17883.42|17883.42|17879.45|17879.45|17883.42|17883.42|17879.45|17879.45|0
1626360150000|2021-07-15 14:42:30|17872.46|17872.46|17871.31|17871.31|17872.46|17872.46|17871.31|17871.31|0
1626360170000|2021-07-15 14:42:50|17872.71|17872.71|17875.51|17875.51|17875.51|17875.51|17872.71|17872.71|0
1626360190000|2021-07-15 14:43:10|17876.91|17876.91|17876.91|17876.91|17876.91|17876.91|17876.91|17876.91|0
1626360200000|2021-07-15 14:43:20|17878.31|17878.31|17878.31|17878.31|17878.31|17878.31|17878.31|17878.31|0
1626360230000|2021-07-15 14:43:50|17879.45|17879.45|17879.45|17879.45|17879.45|17879.45|17879.45|17879.45|0
1626360240000|2021-07-15 14:44:00|17875.49|17875.49|17876.89|17876.89|17876.89|17876.89|17875.49|17875.49|0
1626360250000|2021-07-15 14:44:10|17874.09|17874.09|17874.09|17874.09|17874.09|17874.09|17874.09|17874.09|0
1626360260000|2021-07-15 14:44:20|17870.12|17870.12|17870.12|17870.12|17870.12|17870.12|17870.12|17870.12|0
1626360330000|2021-07-15 14:45:30|17867.33|17867.33|17867.33|17867.33|17867.33|17867.33|17867.33|17867.33|0
1626360420000|2021-07-15 14:47:00|17865.93|17865.93|17863.13|17863.13|17865.93|17865.93|17863.13|17863.13|0
1626360430000|2021-07-15 14:47:10|17865.93|17865.93|17868.73|17868.73|17868.73|17868.73|17865.93|17865.93|0
1626360460000|2021-07-15 14:47:40|17864.76|17864.76|17864.76|17864.76|17864.76|17864.76|17864.76|17864.76|0
1626360480000|2021-07-15 14:48:00|17856.83|17856.83|17856.83|17856.83|17856.83|17856.83|17856.83|17856.83|0
1626360490000|2021-07-15 14:48:10|17858.23|17858.23|17859.63|17859.63|17859.63|17859.63|17858.23|17858.23|0
1626360520000|2021-07-15 14:48:40|17858.23|17858.23|17858.23|17858.23|17858.23|17858.23|17858.23|17858.23|0
1626360550000|2021-07-15 14:49:10|17856.83|17856.83|17856.83|17856.83|17856.83|17856.83|17856.83|17856.83|0
1626360600000|2021-07-15 14:50:00|17852.86|17852.86|17852.86|17852.86|17852.86|17852.86|17852.86|17852.86|0
1626360620000|2021-07-15 14:50:20|17845.87|17845.87|17845.87|17845.87|17845.87|17845.87|17845.87|17845.87|0
1626360630000|2021-07-15 14:50:30|17841.9|17841.9|17841.9|17841.9|17841.9|17841.9|17841.9|17841.9|0
1626360640000|2021-07-15 14:50:40|17837.94|17837.94|17837.94|17837.94|17837.94|17837.94|17837.94|17837.94|0
1626360650000|2021-07-15 14:50:50|17836.79|17836.79|17836.79|17836.79|17836.79|17836.79|17836.79|17836.79|0
1626360660000|2021-07-15 14:51:00|17833.99|17833.99|17839.1|17839.1|17839.1|17839.1|17833.99|17833.99|0
1626360670000|2021-07-15 14:51:10|17841.9|17841.9|17846.12|17846.12|17846.12|17846.12|17840.75|17840.75|0
1626360680000|2021-07-15 14:51:20|17847.52|17847.52|17847.52|17847.52|17847.52|17847.52|17847.52|17847.52|0
1626360700000|2021-07-15 14:51:40|17848.92|17848.92|17848.92|17848.92|17848.92|17848.92|17848.92|17848.92|0
1626360710000|2021-07-15 14:51:50|17850.32|17850.32|17852.61|17852.61|17852.61|17852.61|17850.32|17850.32|0
1626360740000|2021-07-15 14:52:20|17851.21|17851.21|17855.18|17855.18|17855.18|17855.18|17851.21|17851.21|0
1626360750000|2021-07-15 14:52:30|17853.78|17853.78|17853.78|17853.78|17853.78|17853.78|17853.78|17853.78|0
1626360780000|2021-07-15 14:53:00|17849.82|17849.82|17849.82|17849.82|17849.82|17849.82|17849.82|17849.82|0
1626360790000|2021-07-15 14:53:10|17848.42|17848.42|17848.42|17848.42|17848.42|17848.42|17848.42|17848.42|0
1626360880000|2021-07-15 14:54:40|17846.12|17846.12|17846.12|17846.12|17846.12|17846.12|17846.12|17846.12|0
1626360960000|2021-07-15 14:56:00|17843.32|17843.32|17840.5|17840.5|17844.47|17844.47|17840.5|17840.5|0
1626360970000|2021-07-15 14:56:10|17844.47|17844.47|17844.47|17844.47|17844.47|17844.47|17844.47|17844.47|0
1626361000000|2021-07-15 14:56:40|17843.07|17843.07|17843.07|17843.07|17843.07|17843.07|17843.07|17843.07|0
1626361010000|2021-07-15 14:56:50|17844.47|17844.47|17844.47|17844.47|17844.47|17844.47|17844.47|17844.47|0
1626361110000|2021-07-15 14:58:30|17845.87|17845.87|17845.87|17845.87|17845.87|17845.87|17845.87|17845.87|0
1626361150000|2021-07-15 14:59:10|17841.9|17841.9|17841.9|17841.9|17841.9|17841.9|17841.9|17841.9|0
1626361160000|2021-07-15 14:59:20|17845.87|17845.87|17844.47|17844.47|17845.87|17845.87|17844.47|17844.47|0
1626361170000|2021-07-15 14:59:30|17843.32|17843.32|17844.47|17844.47|17844.47|17844.47|17843.32|17843.32|0
1626361190000|2021-07-15 14:59:50|17843.07|17843.07|17843.07|17843.07|17843.07|17843.07|17839.1|17839.1|0
1626361200000|2021-07-15 15:00:00|17839.1|17839.1|17837.7|17837.7|17839.1|17839.1|17837.7|17837.7|0
1626361250000|2021-07-15 15:00:50|17839.1|17839.1|17839.1|17839.1|17839.1|17839.1|17839.1|17839.1|0
1626361260000|2021-07-15 15:01:00|17840.5|17840.5|17840.5|17840.5|17840.5|17840.5|17840.5|17840.5|0
1626361270000|2021-07-15 15:01:10|17839.35|17839.35|17839.35|17839.35|17839.35|17839.35|17839.35|17839.35|0
1626361280000|2021-07-15 15:01:20|17835.39|17835.39|17835.39|17835.39|17835.39|17835.39|17835.39|17835.39|0
1626361320000|2021-07-15 15:02:00|17832.59|17832.59|17832.59|17832.59|17832.59|17832.59|17832.59|17832.59|0
1626361330000|2021-07-15 15:02:10|17829.79|17829.79|17829.79|17829.79|17829.79|17829.79|17829.79|17829.79|0
1626361350000|2021-07-15 15:02:30|17833.76|17833.76|17833.76|17833.76|17833.76|17833.76|17833.76|17833.76|0
1626361360000|2021-07-15 15:02:40|17835.15|17835.15|17836.3|17836.3|17836.3|17836.3|17835.15|17835.15|0
1626361390000|2021-07-15 15:03:10|17834.9|17834.9|17834.9|17834.9|17834.9|17834.9|17830.94|17830.94|0
1626361400000|2021-07-15 15:03:20|17833.5|17833.5|17833.5|17833.5|17833.5|17833.5|17833.5|17833.5|0
1626361440000|2021-07-15 15:04:00|17823.94|17823.94|17823.94|17823.94|17823.94|17823.94|17823.94|17823.94|0
1626361450000|2021-07-15 15:04:10|17827.91|17827.91|17827.91|17827.91|17827.91|17827.91|17827.91|17827.91|0
1626361470000|2021-07-15 15:04:30|17823.94|17823.94|17823.94|17823.94|17823.94|17823.94|17823.94|17823.94|0
1626361480000|2021-07-15 15:04:40|17821.64|17821.64|17821.64|17821.64|17821.64|17821.64|17821.64|17821.64|0
1626361490000|2021-07-15 15:04:50|17820.49|17820.49|17820.49|17820.49|17820.49|17820.49|17820.49|17820.49|0
1626361510000|2021-07-15 15:05:10|17817.69|17817.69|17816.3|17816.3|17817.69|17817.69|17816.3|17816.3|0
1626361540000|2021-07-15 15:05:40|17817.69|17817.69|17820.49|17820.49|17820.49|17820.49|17817.69|17817.69|0
1626361560000|2021-07-15 15:06:00|17821.89|17821.89|17821.89|17821.89|17821.89|17821.89|17821.89|17821.89|0
1626361570000|2021-07-15 15:06:10|17825.86|17825.86|17827.26|17827.26|17827.26|17827.26|17825.86|17825.86|0
1626361590000|2021-07-15 15:06:30|17828.66|17828.66|17828.66|17828.66|17828.66|17828.66|17828.66|17828.66|0
1626361610000|2021-07-15 15:06:50|17830.06|17830.06|17830.06|17830.06|17830.06|17830.06|17830.06|17830.06|0
1626361620000|2021-07-15 15:07:00|17834.02|17834.02|17834.02|17834.02|17834.02|17834.02|17834.02|17834.02|0
1626361650000|2021-07-15 15:07:30|17835.42|17835.42|17835.42|17835.42|17835.42|17835.42|17835.42|17835.42|0
1626361670000|2021-07-15 15:07:50|17834.27|17834.27|17834.27|17834.27|17834.27|17834.27|17834.27|17834.27|0
1626361730000|2021-07-15 15:08:50|17835.67|17835.67|17835.67|17835.67|17835.67|17835.67|17835.67|17835.67|0
1626361750000|2021-07-15 15:09:10|17839.64|17839.64|17839.64|17839.64|17839.64|17839.64|17831.71|17831.71|0
1626361760000|2021-07-15 15:09:20|17838.24|17838.24|17838.24|17838.24|17838.24|17838.24|17838.24|17838.24|0
1626361830000|2021-07-15 15:10:30|17834.27|17834.27|17834.27|17834.27|17834.27|17834.27|17834.27|17834.27|0
1626361920000|2021-07-15 15:12:00|17833.12|17833.12|17831.72|17831.72|17833.12|17833.12|17831.72|17831.72|0
1626362000000|2021-07-15 15:13:20|17833.12|17833.12|17833.12|17833.12|17833.12|17833.12|17833.12|17833.12|0
1626362020000|2021-07-15 15:13:40|17834.52|17834.52|17834.52|17834.52|17834.52|17834.52|17834.52|17834.52|0
1626362030000|2021-07-15 15:13:50|17838.49|17838.49|17838.49|17838.49|17838.49|17838.49|17838.49|17838.49|0
1626362040000|2021-07-15 15:14:00|17837.09|17837.09|17837.09|17837.09|17837.09|17837.09|17837.09|17837.09|0
1626362080000|2021-07-15 15:14:40|17835.69|17835.69|17835.69|17835.69|17835.69|17835.69|17835.69|17835.69|0
1626362110000|2021-07-15 15:15:10|17834.29|17834.29|17834.29|17834.29|17834.29|17834.29|17834.29|17834.29|0
1626362160000|2021-07-15 15:16:00|17830.32|17830.32|17830.32|17830.32|17830.32|17830.32|17830.32|17830.32|0
1626362230000|2021-07-15 15:17:10|17829.18|17829.18|17829.18|17829.18|17829.18|17829.18|17829.18|17829.18|0
1626362270000|2021-07-15 15:17:50|17833.14|17833.14|17833.14|17833.14|17833.14|17833.14|17833.14|17833.14|0
1626362280000|2021-07-15 15:18:00|17834.29|17834.29|17834.29|17834.29|17834.29|17834.29|17834.29|17834.29|0
1626362350000|2021-07-15 15:19:10|17835.69|17835.69|17835.69|17835.69|17835.69|17835.69|17835.69|17835.69|0
1626362380000|2021-07-15 15:19:40|17831.72|17831.72|17827.76|17827.76|17831.72|17831.72|17823.79|17823.79|0
1626362410000|2021-07-15 15:20:10|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|0
1626362440000|2021-07-15 15:20:40|17830.32|17830.32|17830.32|17830.32|17830.32|17830.32|17830.32|17830.32|0
1626362460000|2021-07-15 15:21:00|17828.03|17828.03|17828.03|17828.03|17828.03|17828.03|17828.03|17828.03|0
1626362480000|2021-07-15 15:21:20|17826.63|17826.63|17826.63|17826.63|17826.63|17826.63|17826.63|17826.63|0
1626362500000|2021-07-15 15:21:40|17828.03|17828.03|17824.06|17824.06|17828.03|17828.03|17824.06|17824.06|0
1626362510000|2021-07-15 15:21:50|17820.1|17820.1|17820.1|17820.1|17820.1|17820.1|17820.1|17820.1|0
1626362550000|2021-07-15 15:22:30|17828.03|17828.03|17829.43|17829.43|17829.43|17829.43|17828.03|17828.03|0
1626362590000|2021-07-15 15:23:10|17830.82|17830.82|17830.82|17830.82|17830.82|17830.82|17830.82|17830.82|0
1626362630000|2021-07-15 15:23:50|17834.79|17834.79|17834.79|17834.79|17834.79|17834.79|17834.79|17834.79|0
1626362660000|2021-07-15 15:24:20|17830.82|17830.82|17826.86|17826.86|17830.82|17830.82|17826.86|17826.86|0
1626362710000|2021-07-15 15:25:10|17822.66|17822.66|17822.66|17822.66|17825.46|17825.46|17822.66|17822.66|0
1626362720000|2021-07-15 15:25:20|17826.63|17826.63|17826.63|17826.63|17826.63|17826.63|17826.63|17826.63|0
1626362750000|2021-07-15 15:25:50|17822.66|17822.66|17822.66|17822.66|17822.66|17822.66|17822.66|17822.66|0
1626362780000|2021-07-15 15:26:20|17823.81|17823.81|17823.81|17823.81|17823.81|17823.81|17823.81|17823.81|0
1626362790000|2021-07-15 15:26:30|17822.66|17822.66|17822.66|17822.66|17822.66|17822.66|17822.66|17822.66|0
1626362800000|2021-07-15 15:26:40|17818.7|17818.7|17818.7|17818.7|17818.7|17818.7|17818.7|17818.7|0
1626362810000|2021-07-15 15:26:50|17822.66|17822.66|17822.66|17822.66|17822.66|17822.66|17822.66|17822.66|0
1626362820000|2021-07-15 15:27:00|17821.26|17821.26|17823.81|17823.81|17823.81|17823.81|17821.26|17821.26|0
1626362830000|2021-07-15 15:27:10|17827.78|17827.78|17827.78|17827.78|17827.78|17827.78|17827.78|17827.78|0
1626362840000|2021-07-15 15:27:20|17823.81|17823.81|17823.81|17823.81|17823.81|17823.81|17823.81|17823.81|0
1626362880000|2021-07-15 15:28:00|17822.41|17822.41|17830.34|17830.34|17830.34|17830.34|17822.41|17822.41|0
1626362900000|2021-07-15 15:28:20|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|0
1626362920000|2021-07-15 15:28:40|17833.14|17833.14|17833.14|17833.14|17833.14|17833.14|17833.14|17833.14|0
1626362940000|2021-07-15 15:29:00|17834.54|17834.54|17834.54|17834.54|17834.54|17834.54|17834.54|17834.54|0
1626362950000|2021-07-15 15:29:10|17830.57|17830.57|17829.18|17829.18|17830.57|17830.57|17829.18|17829.18|0
1626362960000|2021-07-15 15:29:20|17825.21|17825.21|17825.21|17825.21|17825.21|17825.21|17825.21|17825.21|0
1626362970000|2021-07-15 15:29:30|17829.41|17829.41|17827.11|17827.11|17829.41|17829.41|17827.11|17827.11|0
1626362980000|2021-07-15 15:29:40|17831.08|17831.08|17831.08|17831.08|17831.08|17831.08|17831.08|17831.08|0
1626362990000|2021-07-15 15:29:50|17827.11|17827.11|17831.08|17831.08|17831.08|17831.08|17827.11|17827.11|0
1626419700000|2021-07-16 07:15:00|17876.94|17876.94|17875.31|17875.31|17876.94|17876.94|17871.34|17871.34|0
1626419770000|2021-07-16 07:16:10|17883.24|17883.24|17879.04|17879.04|17883.24|17883.24|17879.04|17879.04|0
1626419780000|2021-07-16 07:16:20|17871.11|17871.11|17871.11|17871.11|17871.11|17871.11|17871.11|17871.11|0
1626419820000|2021-07-16 07:17:00|17875.07|17875.07|17875.07|17875.07|17875.07|17875.07|17875.07|17875.07|0
1626419830000|2021-07-16 07:17:10|17868.08|17868.08|17868.08|17868.08|17868.08|17868.08|17868.08|17868.08|0
1626419840000|2021-07-16 07:17:20|17865.28|17865.28|17865.28|17865.28|17865.28|17865.28|17865.28|17865.28|0
1626419860000|2021-07-16 07:17:40|17862.48|17862.48|17862.48|17862.48|17862.48|17862.48|17862.48|17862.48|0
1626419880000|2021-07-16 07:18:00|17854.55|17854.55|17854.55|17854.55|17854.55|17854.55|17854.55|17854.55|0
1626419920000|2021-07-16 07:18:40|17848.95|17848.95|17847.55|17847.55|17848.95|17848.95|17847.55|17847.55|0
1626420000000|2021-07-16 07:20:00|17851.52|17851.52|17851.52|17851.52|17851.52|17851.52|17851.52|17851.52|0
1626420010000|2021-07-16 07:20:10|17835.19|17835.19|17835.19|17835.19|17835.19|17835.19|17835.19|17835.19|0
1626420060000|2021-07-16 07:21:00|17832.39|17832.39|17832.39|17832.39|17832.39|17832.39|17832.39|17832.39|0
1626420090000|2021-07-16 07:21:30|17844.29|17844.29|17844.29|17844.29|17844.29|17844.29|17832.39|17832.39|0
1626420120000|2021-07-16 07:22:00|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|0
1626420210000|2021-07-16 07:23:30|17840.32|17840.32|17840.32|17840.32|17840.32|17840.32|17840.32|17840.32|0
1626420260000|2021-07-16 07:24:20|17832.39|17832.39|17832.39|17832.39|17832.39|17832.39|17832.39|17832.39|0
1626420270000|2021-07-16 07:24:30|17836.35|17836.35|17836.35|17836.35|17836.35|17836.35|17836.35|17836.35|0
1626420280000|2021-07-16 07:24:40|17826.56|17826.56|17826.56|17826.56|17826.56|17826.56|17826.56|17826.56|0
1626420300000|2021-07-16 07:25:00|17823.11|17823.11|17822.61|17822.61|17825.41|17825.41|17822.61|17822.61|0
1626420320000|2021-07-16 07:25:20|17826.58|17826.58|17828.24|17828.24|17830.54|17830.54|17826.58|17826.58|0
1626420340000|2021-07-16 07:25:40|17829.64|17829.64|17829.64|17829.64|17829.64|17829.64|17829.64|17829.64|0
1626420370000|2021-07-16 07:26:10|17832.44|17832.44|17832.44|17832.44|17832.44|17832.44|17832.44|17832.44|0
1626420500000|2021-07-16 07:28:20|17836.64|17836.64|17836.64|17836.64|17836.64|17836.64|17836.64|17836.64|0
1626420540000|2021-07-16 07:29:00|17833.84|17833.84|17833.84|17833.84|17833.84|17833.84|17833.84|17833.84|0
1626420550000|2021-07-16 07:29:10|17829.64|17829.64|17829.64|17829.64|17829.64|17829.64|17829.64|17829.64|0
1626420600000|2021-07-16 07:30:00|17807.95|17807.95|17803.98|17803.98|17807.95|17807.95|17803.98|17803.98|0
1626420610000|2021-07-16 07:30:10|17794.65|17794.65|17794.65|17794.65|17794.65|17794.65|17794.65|17794.65|0
1626420620000|2021-07-16 07:30:20|17798.62|17798.62|17798.62|17798.62|17798.62|17798.62|17798.62|17798.62|0
1626420660000|2021-07-16 07:31:00|17799.77|17799.77|17799.77|17799.77|17799.77|17799.77|17799.77|17799.77|0
1626420680000|2021-07-16 07:31:20|17808.17|17808.17|17808.17|17808.17|17808.17|17808.17|17808.17|17808.17|0
1626420700000|2021-07-16 07:31:40|17796.27|17796.27|17796.27|17796.27|17796.27|17796.27|17796.27|17796.27|0
1626420730000|2021-07-16 07:32:10|17800.24|17800.24|17800.24|17800.24|17800.24|17800.24|17800.24|17800.24|0
1626420840000|2021-07-16 07:34:00|17801.63|17801.63|17801.63|17801.63|17801.63|17801.63|17801.63|17801.63|0
1626420900000|2021-07-16 07:35:00|17797.67|17797.67|17797.67|17797.67|17797.67|17797.67|17797.67|17797.67|0
1626420910000|2021-07-16 07:35:10|17805.6|17805.6|17817.5|17817.5|17817.5|17817.5|17805.6|17805.6|0
1626420920000|2021-07-16 07:35:20|17821.69|17821.69|17821.69|17821.69|17821.69|17821.69|17821.69|17821.69|0
1626420940000|2021-07-16 07:35:40|17822.84|17822.84|17822.84|17822.84|17822.84|17822.84|17822.84|17822.84|0
1626420980000|2021-07-16 07:36:20|17835.44|17835.44|17835.44|17835.44|17835.44|17835.44|17835.44|17835.44|0
1626421020000|2021-07-16 07:37:00|17823.54|17823.54|17823.54|17823.54|17823.54|17823.54|17823.54|17823.54|0
1626421080000|2021-07-16 07:38:00|17817.95|17817.95|17817.95|17817.95|17817.95|17817.95|17817.95|17817.95|0
1626421090000|2021-07-16 07:38:10|17816.55|17816.55|17816.55|17816.55|17816.55|17816.55|17816.55|17816.55|0
1626421100000|2021-07-16 07:38:20|17812.58|17812.58|17812.58|17812.58|17812.58|17812.58|17812.58|17812.58|0
1626421110000|2021-07-16 07:38:30|17815.38|17815.38|17815.38|17815.38|17815.38|17815.38|17815.38|17815.38|0
1626421180000|2021-07-16 07:39:40|17807.45|17807.45|17815.6|17815.6|17815.6|17815.6|17807.45|17807.45|0
1626421260000|2021-07-16 07:41:00|17819.56|17819.56|17819.56|17819.56|17819.56|17819.56|17819.56|17819.56|0
1626421290000|2021-07-16 07:41:30|17827.49|17827.49|17827.49|17827.49|17827.49|17827.49|17827.49|17827.49|0
1626421350000|2021-07-16 07:42:30|17823.53|17823.53|17823.53|17823.53|17823.53|17823.53|17823.53|17823.53|0
1626421430000|2021-07-16 07:43:50|17834.72|17834.72|17834.72|17834.72|17834.72|17834.72|17834.72|17834.72|0
1626421580000|2021-07-16 07:46:20|17830.76|17830.76|17830.76|17830.76|17830.76|17830.76|17830.76|17830.76|0
1626421610000|2021-07-16 07:46:50|17831.91|17831.91|17831.91|17831.91|17831.91|17831.91|17831.91|17831.91|0
1626421640000|2021-07-16 07:47:20|17835.87|17835.87|17835.87|17835.87|17835.87|17835.87|17835.87|17835.87|0
1626421670000|2021-07-16 07:47:50|17837.27|17837.27|17837.27|17837.27|17837.27|17837.27|17837.27|17837.27|0
1626421700000|2021-07-16 07:48:20|17827.71|17827.71|17824.91|17824.91|17827.71|17827.71|17824.91|17824.91|0
1626421710000|2021-07-16 07:48:30|17826.31|17826.31|17826.31|17826.31|17826.31|17826.31|17826.31|17826.31|0
1626421770000|2021-07-16 07:49:30|17834.24|17834.24|17834.24|17834.24|17834.24|17834.24|17834.24|17834.24|0
1626421800000|2021-07-16 07:50:00|17835.64|17835.64|17835.64|17835.64|17835.64|17835.64|17835.64|17835.64|0
1626421810000|2021-07-16 07:50:10|17839.6|17839.6|17839.6|17839.6|17839.6|17839.6|17839.6|17839.6|0
1626421870000|2021-07-16 07:51:10|17851.5|17851.5|17851.5|17851.5|17851.5|17851.5|17851.5|17851.5|0
1626421880000|2021-07-16 07:51:20|17847.3|17847.3|17841.94|17841.94|17847.3|17847.3|17841.94|17841.94|0
1626421910000|2021-07-16 07:51:50|17845.9|17845.9|17849.87|17849.87|17849.87|17849.87|17845.9|17845.9|0
1626421950000|2021-07-16 07:52:30|17841.94|17841.94|17841.94|17841.94|17841.94|17841.94|17841.94|17841.94|0
1626421980000|2021-07-16 07:53:00|17837.97|17837.97|17837.97|17837.97|17837.97|17837.97|17837.97|17837.97|0
1626422000000|2021-07-16 07:53:20|17830.04|17830.04|17830.04|17830.04|17830.04|17830.04|17830.04|17830.04|0
1626422070000|2021-07-16 07:54:30|17818.14|17818.14|17818.14|17818.14|17818.14|17818.14|17818.14|17818.14|0
1626422080000|2021-07-16 07:54:40|17822.11|17822.11|17822.11|17822.11|17822.11|17822.11|17822.11|17822.11|0
1626422120000|2021-07-16 07:55:20|17827.71|17827.71|17831.41|17831.41|17831.41|17831.41|17827.71|17827.71|0
1626422130000|2021-07-16 07:55:30|17835.37|17835.37|17835.37|17835.37|17835.37|17835.37|17835.37|17835.37|0
1626422150000|2021-07-16 07:55:50|17839.34|17839.34|17843.3|17843.3|17843.3|17843.3|17839.34|17839.34|0
1626422170000|2021-07-16 07:56:10|17836.54|17836.54|17826.97|17826.97|17836.54|17836.54|17826.97|17826.97|0
1626422230000|2021-07-16 07:57:10|17821.38|17821.38|17821.38|17821.38|17821.38|17821.38|17821.38|17821.38|0
1626422270000|2021-07-16 07:57:50|17825.34|17825.34|17821.38|17821.38|17825.34|17825.34|17821.38|17821.38|0
1626422290000|2021-07-16 07:58:10|17829.31|17829.31|17829.31|17829.31|17829.31|17829.31|17829.31|17829.31|0
1626422320000|2021-07-16 07:58:40|17821.14|17821.14|17821.14|17821.14|17821.14|17821.14|17821.14|17821.14|0
1626422360000|2021-07-16 07:59:20|17820.91|17820.91|17819.51|17819.51|17820.91|17820.91|17819.51|17819.51|0
1626422390000|2021-07-16 07:59:50|17815.56|17815.56|17812.76|17812.76|17815.56|17815.56|17812.76|17812.76|0
1626422410000|2021-07-16 08:00:10|17814.16|17814.16|17818.13|17818.13|17818.13|17818.13|17814.16|17814.16|0
1626422430000|2021-07-16 08:00:30|17823.73|17823.73|17823.73|17823.73|17823.73|17823.73|17823.73|17823.73|0
1626422440000|2021-07-16 08:00:40|17827.69|17827.69|17827.69|17827.69|17827.69|17827.69|17827.69|17827.69|0
1626422450000|2021-07-16 08:00:50|17829.09|17829.09|17829.09|17829.09|17829.09|17829.09|17829.09|17829.09|0
1626422490000|2021-07-16 08:01:30|17817.19|17817.19|17817.19|17817.19|17817.19|17817.19|17817.19|17817.19|0
1626422530000|2021-07-16 08:02:10|17813.23|17813.23|17813.23|17813.23|17813.23|17813.23|17813.23|17813.23|0
1626422610000|2021-07-16 08:03:30|17809.26|17809.26|17809.26|17809.26|17809.26|17809.26|17809.26|17809.26|0
1626422620000|2021-07-16 08:03:40|17813.23|17813.23|17813.23|17813.23|17813.23|17813.23|17813.23|17813.23|0
1626422840000|2021-07-16 08:07:20|17809.26|17809.26|17805.3|17805.3|17809.26|17809.26|17805.3|17805.3|0
1626422850000|2021-07-16 08:07:30|17801.33|17801.33|17801.33|17801.33|17801.33|17801.33|17801.33|17801.33|0
1626422880000|2021-07-16 08:08:00|17805.3|17805.3|17805.3|17805.3|17805.3|17805.3|17805.3|17805.3|0
1626422890000|2021-07-16 08:08:10|17801.33|17801.33|17813.23|17813.23|17813.23|17813.23|17797.37|17797.37|0
1626422920000|2021-07-16 08:08:40|17809.26|17809.26|17809.26|17809.26|17809.26|17809.26|17809.26|17809.26|0
1626422970000|2021-07-16 08:09:30|17808.11|17808.11|17797.39|17797.39|17808.11|17808.11|17797.39|17797.39|0
1626422990000|2021-07-16 08:09:50|17798.53|17798.53|17798.53|17798.53|17798.53|17798.53|17798.53|17798.53|0
1626423150000|2021-07-16 08:12:30|17802.5|17802.5|17802.5|17802.5|17802.5|17802.5|17802.5|17802.5|0
1626423190000|2021-07-16 08:13:10|17798.53|17798.53|17798.53|17798.53|17798.53|17798.53|17798.53|17798.53|0
1626423260000|2021-07-16 08:14:20|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|0
1626423290000|2021-07-16 08:14:50|17810.43|17810.43|17810.43|17810.43|17810.43|17810.43|17810.43|17810.43|0
1626423310000|2021-07-16 08:15:10|17817.43|17817.43|17817.43|17817.43|17817.43|17817.43|17817.43|17817.43|0
1626423360000|2021-07-16 08:16:00|17813.23|17813.23|17813.23|17813.23|17813.23|17813.23|17813.23|17813.23|0
1626423440000|2021-07-16 08:17:20|17816.03|17816.03|17812.06|17812.06|17816.03|17816.03|17812.06|17812.06|0
1626423450000|2021-07-16 08:17:30|17813.21|17813.21|17813.21|17813.21|17813.21|17813.21|17813.21|17813.21|0
1626423480000|2021-07-16 08:18:00|17809.25|17809.25|17809.25|17809.25|17809.25|17809.25|17809.25|17809.25|0
1626423490000|2021-07-16 08:18:10|17816.24|17816.24|17814.84|17814.84|17816.24|17816.24|17814.84|17814.84|0
1626423590000|2021-07-16 08:19:50|17810.88|17810.88|17810.88|17810.88|17810.88|17810.88|17810.88|17810.88|0
1626423630000|2021-07-16 08:20:30|17806.91|17806.91|17806.91|17806.91|17806.91|17806.91|17806.91|17806.91|0
1626423640000|2021-07-16 08:20:40|17805.51|17805.51|17805.51|17805.51|17805.51|17805.51|17805.51|17805.51|0
1626423680000|2021-07-16 08:21:20|17793.62|17793.62|17785.69|17785.69|17793.62|17793.62|17785.69|17785.69|0
1626423700000|2021-07-16 08:21:40|17777.76|17777.76|17777.76|17777.76|17777.76|17777.76|17777.76|17777.76|0
1626423710000|2021-07-16 08:21:50|17773.79|17773.79|17773.79|17773.79|17773.79|17773.79|17773.79|17773.79|0
1626423720000|2021-07-16 08:22:00|17785.69|17785.69|17793.62|17793.62|17793.62|17793.62|17785.69|17785.69|0
1626423730000|2021-07-16 08:22:10|17797.58|17797.58|17797.58|17797.58|17797.58|17797.58|17797.58|17797.58|0
1626423750000|2021-07-16 08:22:30|17789.65|17789.65|17789.65|17789.65|17789.65|17789.65|17789.65|17789.65|0
1626423820000|2021-07-16 08:23:40|17777.76|17777.76|17777.76|17777.76|17777.76|17777.76|17777.76|17777.76|0
1626423860000|2021-07-16 08:24:20|17773.79|17773.79|17773.79|17773.79|17773.79|17773.79|17773.79|17773.79|0
1626423900000|2021-07-16 08:25:00|17770.99|17770.99|17770.99|17770.99|17770.99|17770.99|17770.99|17770.99|0
1626423960000|2021-07-16 08:26:00|17768.2|17768.2|17768.2|17768.2|17768.2|17768.2|17768.2|17768.2|0
1626424100000|2021-07-16 08:28:20|17756.3|17756.3|17756.3|17756.3|17756.3|17756.3|17756.3|17756.3|0
1626424180000|2021-07-16 08:29:40|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|0
1626424200000|2021-07-16 08:30:00|17756.3|17756.3|17756.3|17756.3|17756.3|17756.3|17756.3|17756.3|0
1626424210000|2021-07-16 08:30:10|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|0
1626424220000|2021-07-16 08:30:20|17744.17|17744.17|17744.17|17744.17|17744.17|17744.17|17744.17|17744.17|0
1626424280000|2021-07-16 08:31:20|17740.21|17740.21|17740.21|17740.21|17740.21|17740.21|17740.21|17740.21|0
1626424300000|2021-07-16 08:31:40|17736.24|17736.24|17736.24|17736.24|17736.24|17736.24|17736.24|17736.24|0
1626424320000|2021-07-16 08:32:00|17733.44|17733.44|17733.44|17733.44|17733.44|17733.44|17733.44|17733.44|0
1626424330000|2021-07-16 08:32:10|17729.24|17729.24|17730.64|17730.64|17730.64|17730.64|17729.24|17729.24|0
1626424390000|2021-07-16 08:33:10|17726.44|17726.44|17726.44|17726.44|17726.44|17726.44|17726.44|17726.44|0
1626424430000|2021-07-16 08:33:50|17730.41|17730.41|17722.48|17722.48|17730.41|17730.41|17722.48|17722.48|0
1626424450000|2021-07-16 08:34:10|17725.28|17725.28|17723.88|17723.88|17725.28|17725.28|17723.88|17723.88|0
1626424460000|2021-07-16 08:34:20|17722.48|17722.48|17722.48|17722.48|17722.48|17722.48|17722.48|17722.48|0
1626424470000|2021-07-16 08:34:30|17726.68|17726.68|17726.68|17726.68|17726.68|17726.68|17726.68|17726.68|0
1626424490000|2021-07-16 08:34:50|17730.64|17730.64|17730.64|17730.64|17730.64|17730.64|17730.64|17730.64|0
1626424500000|2021-07-16 08:35:00|17729.24|17729.24|17729.24|17729.24|17729.24|17729.24|17729.24|17729.24|0
1626424520000|2021-07-16 08:35:20|17737.17|17737.17|17737.17|17737.17|17737.17|17737.17|17737.17|17737.17|0
1626424650000|2021-07-16 08:37:30|17733.21|17733.21|17729.24|17729.24|17733.21|17733.21|17729.24|17729.24|0
1626424740000|2021-07-16 08:39:00|17737.17|17737.17|17737.17|17737.17|17737.17|17737.17|17737.17|17737.17|0
1626424780000|2021-07-16 08:39:40|17735.77|17735.77|17735.77|17735.77|17735.77|17735.77|17735.77|17735.77|0
1626424790000|2021-07-16 08:39:50|17743.7|17743.7|17743.7|17743.7|17743.7|17743.7|17743.7|17743.7|0
1626424820000|2021-07-16 08:40:20|17746.5|17746.5|17746.5|17746.5|17746.5|17746.5|17746.5|17746.5|0
1626424830000|2021-07-16 08:40:30|17749.3|17749.3|17744.17|17744.17|17752.1|17752.1|17744.17|17744.17|0
1626424870000|2021-07-16 08:41:10|17745.32|17745.32|17745.32|17745.32|17745.32|17745.32|17745.32|17745.32|0
1626424900000|2021-07-16 08:41:40|17750.92|17750.92|17750.92|17750.92|17750.92|17750.92|17750.92|17750.92|0
1626424950000|2021-07-16 08:42:30|17746.95|17746.95|17746.95|17746.95|17746.95|17746.95|17746.95|17746.95|0
1626424980000|2021-07-16 08:43:00|17742.99|17742.99|17742.99|17742.99|17742.99|17742.99|17742.99|17742.99|0
1626424990000|2021-07-16 08:43:10|17749.98|17749.98|17749.98|17749.98|17749.98|17749.98|17749.98|17749.98|0
1626425030000|2021-07-16 08:43:50|17746.02|17746.02|17746.02|17746.02|17746.02|17746.02|17746.02|17746.02|0
1626425040000|2021-07-16 08:44:00|17749.98|17749.98|17749.98|17749.98|17749.98|17749.98|17749.98|17749.98|0
1626425140000|2021-07-16 08:45:40|17747.19|17747.19|17747.19|17747.19|17747.19|17747.19|17747.19|17747.19|0
1626425230000|2021-07-16 08:47:10|17748.59|17748.59|17752.55|17752.55|17752.55|17752.55|17748.59|17748.59|0
1626425260000|2021-07-16 08:47:40|17753.95|17753.95|17753.95|17753.95|17753.95|17753.95|17753.95|17753.95|0
1626425310000|2021-07-16 08:48:30|17749.98|17749.98|17749.98|17749.98|17749.98|17749.98|17749.98|17749.98|0
1626425360000|2021-07-16 08:49:20|17753.95|17753.95|17761.88|17761.88|17761.88|17761.88|17753.95|17753.95|0
1626425380000|2021-07-16 08:49:40|17765.85|17765.85|17765.85|17765.85|17765.85|17765.85|17765.85|17765.85|0
1626425390000|2021-07-16 08:49:50|17777.74|17777.74|17777.74|17777.74|17777.74|17777.74|17777.74|17777.74|0
1626425440000|2021-07-16 08:50:40|17774.94|17774.94|17777.74|17777.74|17777.74|17777.74|17774.94|17774.94|0
1626425460000|2021-07-16 08:51:00|17776.34|17776.34|17774.94|17774.94|17776.34|17776.34|17774.94|17774.94|0
1626425530000|2021-07-16 08:52:10|17767.01|17767.01|17767.01|17767.01|17767.01|17767.01|17767.01|17767.01|0
1626425650000|2021-07-16 08:54:10|17757.22|17757.22|17757.22|17757.22|17757.22|17757.22|17757.22|17757.22|0
1626425700000|2021-07-16 08:55:00|17760.01|17760.01|17760.26|17760.26|17760.26|17760.26|17756.57|17756.57|0
1626425720000|2021-07-16 08:55:20|17756.82|17756.82|17756.82|17756.82|17756.82|17756.82|17756.82|17756.82|0
1626425730000|2021-07-16 08:55:30|17736.99|17736.99|17738.14|17738.14|17738.14|17738.14|17736.99|17736.99|0
1626425750000|2021-07-16 08:55:50|17739.29|17739.29|17744.89|17744.89|17744.89|17744.89|17739.29|17739.29|0
1626425770000|2021-07-16 08:56:10|17746.04|17746.04|17746.04|17746.04|17746.04|17746.04|17746.04|17746.04|0
1626425800000|2021-07-16 08:56:40|17748.33|17748.33|17748.33|17748.33|17748.33|17748.33|17748.33|17748.33|0
1626425870000|2021-07-16 08:57:50|17742.74|17742.74|17742.74|17742.74|17742.74|17742.74|17742.74|17742.74|0
1626425880000|2021-07-16 08:58:00|17741.59|17741.59|17740.44|17740.44|17741.59|17741.59|17740.44|17740.44|0
1626425910000|2021-07-16 08:58:30|17741.84|17741.84|17741.84|17741.84|17741.84|17741.84|17741.84|17741.84|0
1626425950000|2021-07-16 08:59:10|17737.87|17737.87|17737.87|17737.87|17737.87|17737.87|17737.87|17737.87|0
1626425960000|2021-07-16 08:59:20|17739.27|17739.27|17739.27|17739.27|17739.27|17739.27|17739.27|17739.27|0
1626426010000|2021-07-16 09:00:10|17743.24|17743.24|17743.24|17743.24|17743.24|17743.24|17743.24|17743.24|0
1626426060000|2021-07-16 09:01:00|17741.84|17741.84|17741.84|17741.84|17741.84|17741.84|17741.84|17741.84|0
1626426130000|2021-07-16 09:02:10|17739.04|17739.04|17737.64|17737.64|17739.04|17739.04|17737.64|17737.64|0
1626426250000|2021-07-16 09:04:10|17741.6|17741.6|17741.6|17741.6|17741.6|17741.6|17741.6|17741.6|0
1626426290000|2021-07-16 09:04:50|17738.81|17738.81|17738.81|17738.81|17738.81|17738.81|17738.81|17738.81|0
1626426300000|2021-07-16 09:05:00|17741.6|17741.6|17741.6|17741.6|17741.6|17741.6|17741.6|17741.6|0
1626426310000|2021-07-16 09:05:10|17745.57|17745.57|17745.57|17745.57|17745.57|17745.57|17745.57|17745.57|0
1626426330000|2021-07-16 09:05:30|17749.54|17749.54|17752.33|17752.33|17752.33|17752.33|17749.54|17749.54|0
1626426340000|2021-07-16 09:05:40|17753.73|17753.73|17753.73|17753.73|17753.73|17753.73|17753.73|17753.73|0
1626426360000|2021-07-16 09:06:00|17749.77|17749.77|17736.47|17736.47|17749.77|17749.77|17736.47|17736.47|0
1626426370000|2021-07-16 09:06:10|17732.51|17732.51|17732.51|17732.51|17732.51|17732.51|17732.51|17732.51|0
1626426480000|2021-07-16 09:08:00|17735.31|17735.31|17735.31|17735.31|17735.31|17735.31|17735.31|17735.31|0
1626426490000|2021-07-16 09:08:10|17739.27|17739.27|17739.27|17739.27|17739.27|17739.27|17739.27|17739.27|0
1626426500000|2021-07-16 09:08:20|17743.24|17743.24|17743.24|17743.24|17743.24|17743.24|17743.24|17743.24|0
1626426710000|2021-07-16 09:11:50|17744.39|17744.39|17744.39|17744.39|17744.39|17744.39|17744.39|17744.39|0
1626426900000|2021-07-16 09:15:00|17741.59|17741.59|17741.59|17741.59|17741.59|17741.59|17741.59|17741.59|0
1626426910000|2021-07-16 09:15:10|17747.19|17747.19|17768.64|17768.64|17768.64|17768.64|17747.19|17747.19|0
1626426920000|2021-07-16 09:15:20|17764.68|17764.68|17764.68|17764.68|17764.68|17764.68|17764.68|17764.68|0
1626426950000|2021-07-16 09:15:50|17768.64|17768.64|17768.64|17768.64|17768.64|17768.64|17768.64|17768.64|0
1626426970000|2021-07-16 09:16:10|17764.45|17764.45|17764.45|17764.45|17764.45|17764.45|17764.45|17764.45|0
1626427020000|2021-07-16 09:17:00|17763.05|17763.05|17763.05|17763.05|17763.05|17763.05|17763.05|17763.05|0
1626427080000|2021-07-16 09:18:00|17760.25|17760.25|17760.25|17760.25|17760.25|17760.25|17760.25|17760.25|0
1626427110000|2021-07-16 09:18:30|17758.85|17758.85|17758.85|17758.85|17758.85|17758.85|17758.85|17758.85|0
1626427120000|2021-07-16 09:18:40|17757.45|17757.45|17757.45|17757.45|17757.45|17757.45|17757.45|17757.45|0
1626427130000|2021-07-16 09:18:50|17753.48|17753.48|17753.48|17753.48|17753.48|17753.48|17753.48|17753.48|0
1626427150000|2021-07-16 09:19:10|17752.08|17752.08|17752.08|17752.08|17752.08|17752.08|17752.08|17752.08|0
1626427160000|2021-07-16 09:19:20|17748.12|17748.12|17742.77|17742.77|17748.12|17748.12|17742.77|17742.77|0
1626427170000|2021-07-16 09:19:30|17738.81|17738.81|17738.81|17738.81|17738.81|17738.81|17738.81|17738.81|0
1626427230000|2021-07-16 09:20:30|17737.66|17737.66|17736.51|17736.51|17737.66|17737.66|17736.51|17736.51|0
1626427240000|2021-07-16 09:20:40|17728.58|17728.58|17728.58|17728.58|17728.58|17728.58|17728.58|17728.58|0
1626427460000|2021-07-16 09:24:20|17725.78|17725.78|17705.95|17705.95|17725.78|17725.78|17705.95|17705.95|0
1626427570000|2021-07-16 09:26:10|17701.99|17701.99|17697.79|17697.79|17701.99|17701.99|17697.79|17697.79|0
1626427600000|2021-07-16 09:26:40|17695.49|17695.49|17695.49|17695.49|17695.49|17695.49|17695.49|17695.49|0
1626427700000|2021-07-16 09:28:20|17703.42|17703.42|17704.82|17704.82|17704.82|17704.82|17703.42|17703.42|0
1626427750000|2021-07-16 09:29:10|17707.62|17707.62|17707.62|17707.62|17707.62|17707.62|17707.62|17707.62|0
1626427780000|2021-07-16 09:29:40|17704.82|17704.82|17704.82|17704.82|17704.82|17704.82|17704.82|17704.82|0
1626427860000|2021-07-16 09:31:00|17706.22|17706.22|17703.42|17703.42|17706.22|17706.22|17703.42|17703.42|0
1626427900000|2021-07-16 09:31:40|17687.56|17687.56|17687.56|17687.56|17687.56|17687.56|17687.56|17687.56|0
1626427940000|2021-07-16 09:32:20|17684.76|17684.76|17684.76|17684.76|17684.76|17684.76|17684.76|17684.76|0
1626428000000|2021-07-16 09:33:20|17680.79|17680.79|17680.79|17680.79|17680.79|17680.79|17680.79|17680.79|0
1626428010000|2021-07-16 09:33:30|17684.99|17684.99|17686.39|17686.39|17686.39|17686.39|17684.99|17684.99|0
1626428070000|2021-07-16 09:34:30|17682.43|17682.43|17682.43|17682.43|17682.43|17682.43|17682.43|17682.43|0
1626428140000|2021-07-16 09:35:40|17686.63|17686.63|17686.63|17686.63|17686.63|17686.63|17686.63|17686.63|0
1626428170000|2021-07-16 09:36:10|17685.23|17685.23|17685.23|17685.23|17685.23|17685.23|17685.23|17685.23|0
1626428180000|2021-07-16 09:36:20|17689.19|17689.19|17689.19|17689.19|17689.19|17689.19|17689.19|17689.19|0
1626428220000|2021-07-16 09:37:00|17691.99|17691.99|17691.99|17691.99|17691.99|17691.99|17691.99|17691.99|0
1626428300000|2021-07-16 09:38:20|17684.06|17684.06|17684.06|17684.06|17684.06|17684.06|17684.06|17684.06|0
1626428340000|2021-07-16 09:39:00|17681.26|17681.26|17681.26|17681.26|17681.26|17681.26|17681.26|17681.26|0
1626428370000|2021-07-16 09:39:30|17677.3|17677.3|17677.3|17677.3|17677.3|17677.3|17677.3|17677.3|0
1626428390000|2021-07-16 09:39:50|17678.45|17678.45|17679.59|17679.59|17679.59|17679.59|17678.45|17678.45|0
1626428400000|2021-07-16 09:40:00|17678.19|17678.19|17678.19|17678.19|17678.19|17678.19|17678.19|17678.19|0
1626428430000|2021-07-16 09:40:30|17674.23|17674.23|17678.19|17678.19|17678.19|17678.19|17670.26|17670.26|0
1626428590000|2021-07-16 09:43:10|17674|17674|17671.2|17671.2|17674|17674|17669.8|17669.8|0
1626428610000|2021-07-16 09:43:30|17679.13|17679.13|17683.09|17683.09|17683.09|17683.09|17679.13|17679.13|0
1626428630000|2021-07-16 09:43:50|17679.13|17679.13|17675.16|17675.16|17679.13|17679.13|17675.16|17675.16|0
1626428660000|2021-07-16 09:44:20|17671.2|17671.2|17671.2|17671.2|17671.2|17671.2|17671.2|17671.2|0
1626428700000|2021-07-16 09:45:00|17667.23|17667.23|17667.23|17667.23|17667.23|17667.23|17667.23|17667.23|0
1626428710000|2021-07-16 09:45:10|17671.43|17671.43|17671.43|17671.43|17671.43|17671.43|17671.43|17671.43|0
1626428720000|2021-07-16 09:45:20|17667.47|17667.47|17667.47|17667.47|17667.47|17667.47|17667.47|17667.47|0
1626428740000|2021-07-16 09:45:40|17664.67|17664.67|17664.67|17664.67|17664.67|17664.67|17664.67|17664.67|0
1626428760000|2021-07-16 09:46:00|17661.22|17661.22|17661.22|17661.22|17661.22|17661.22|17661.22|17661.22|0
1626428770000|2021-07-16 09:46:10|17669.15|17669.15|17669.15|17669.15|17669.15|17669.15|17669.15|17669.15|0
1626428780000|2021-07-16 09:46:20|17681.04|17681.04|17681.04|17681.04|17681.04|17681.04|17681.04|17681.04|0
1626428790000|2021-07-16 09:46:30|17677.08|17677.08|17677.08|17677.08|17677.08|17677.08|17677.08|17677.08|0
1626428850000|2021-07-16 09:47:30|17674.28|17674.28|17672.88|17672.88|17674.28|17674.28|17672.88|17672.88|0
1626428920000|2021-07-16 09:48:40|17668.68|17668.68|17667.28|17667.28|17668.68|17668.68|17667.28|17667.28|0
1626428940000|2021-07-16 09:49:00|17668.68|17668.68|17668.68|17668.68|17668.68|17668.68|17668.68|17668.68|0
1626428970000|2021-07-16 09:49:30|17670.08|17670.08|17670.08|17670.08|17670.08|17670.08|17670.08|17670.08|0
1626429000000|2021-07-16 09:50:00|17671.48|17671.48|17675.45|17675.45|17675.45|17675.45|17671.48|17671.48|0
1626429040000|2021-07-16 09:50:40|17671.48|17671.48|17671.48|17671.48|17671.48|17671.48|17671.48|17671.48|0
1626429080000|2021-07-16 09:51:20|17667.52|17667.52|17663.32|17663.32|17667.52|17667.52|17663.32|17663.32|0
1626429130000|2021-07-16 09:52:10|17659.35|17659.35|17659.35|17659.35|17659.35|17659.35|17659.35|17659.35|0
1626429140000|2021-07-16 09:52:20|17657.05|17657.05|17657.05|17657.05|17657.05|17657.05|17657.05|17657.05|0
1626429200000|2021-07-16 09:53:20|17653.09|17653.09|17639.56|17639.56|17653.09|17653.09|17639.56|17639.56|0
1626429240000|2021-07-16 09:54:00|17643.53|17643.53|17643.53|17643.53|17643.53|17643.53|17643.53|17643.53|0
1626429250000|2021-07-16 09:54:10|17635.6|17635.6|17635.6|17635.6|17635.6|17635.6|17635.6|17635.6|0
1626429270000|2021-07-16 09:54:30|17639.56|17639.56|17639.56|17639.56|17639.56|17639.56|17639.56|17639.56|0
1626429300000|2021-07-16 09:55:00|17636.76|17636.76|17636.76|17636.76|17636.76|17636.76|17636.76|17636.76|0
1626429310000|2021-07-16 09:55:10|17635.61|17635.61|17635.61|17635.61|17635.61|17635.61|17635.61|17635.61|0
1626429320000|2021-07-16 09:55:20|17631.65|17631.65|17630.25|17630.25|17631.65|17631.65|17630.25|17630.25|0
1626429330000|2021-07-16 09:55:30|17626.28|17626.28|17626.28|17626.28|17626.28|17626.28|17626.28|17626.28|0
1626429340000|2021-07-16 09:55:40|17622.32|17622.32|17622.32|17622.32|17622.32|17622.32|17622.32|17622.32|0
1626429380000|2021-07-16 09:56:20|17626.28|17626.28|17626.28|17626.28|17626.28|17626.28|17626.28|17626.28|0
1626429390000|2021-07-16 09:56:30|17629.08|17629.08|17629.08|17629.08|17629.08|17629.08|17629.08|17629.08|0
1626429410000|2021-07-16 09:56:50|17633.05|17633.05|17633.05|17633.05|17633.05|17633.05|17633.05|17633.05|0
1626429440000|2021-07-16 09:57:20|17629.08|17629.08|17629.08|17629.08|17629.08|17629.08|17629.08|17629.08|0
1626429550000|2021-07-16 09:59:10|17633.05|17633.05|17631.65|17631.65|17633.05|17633.05|17631.65|17631.65|0
1626429600000|2021-07-16 10:00:00|17634.45|17634.45|17634.45|17634.45|17634.45|17634.45|17634.45|17634.45|0
1626429610000|2021-07-16 10:00:10|17635.85|17635.85|17635.85|17635.85|17635.85|17635.85|17635.85|17635.85|0
1626429660000|2021-07-16 10:01:00|17631.88|17631.88|17631.88|17631.88|17631.88|17631.88|17631.88|17631.88|0
1626429690000|2021-07-16 10:01:30|17635.85|17635.85|17635.85|17635.85|17635.85|17635.85|17635.85|17635.85|0
1626429710000|2021-07-16 10:01:50|17639.81|17639.81|17639.81|17639.81|17639.81|17639.81|17639.81|17639.81|0
1626429720000|2021-07-16 10:02:00|17637.01|17637.01|17635.61|17635.61|17637.01|17637.01|17635.61|17635.61|0
1626429740000|2021-07-16 10:02:20|17634.46|17634.46|17634.46|17634.46|17634.46|17634.46|17634.46|17634.46|0
1626429750000|2021-07-16 10:02:30|17631.66|17631.66|17619.77|17619.77|17631.66|17631.66|17619.77|17619.77|0
1626429790000|2021-07-16 10:03:10|17623.73|17623.73|17635.63|17635.63|17635.63|17635.63|17623.73|17623.73|0
1626429860000|2021-07-16 10:04:20|17627.7|17627.7|17626.3|17626.3|17627.7|17627.7|17626.3|17626.3|0
1626429960000|2021-07-16 10:06:00|17622.33|17622.33|17622.33|17622.33|17622.33|17622.33|17622.33|17622.33|0
1626429970000|2021-07-16 10:06:10|17619.54|17619.54|17619.54|17619.54|17619.54|17619.54|17619.54|17619.54|0
1626430020000|2021-07-16 10:07:00|17615.57|17615.57|17615.57|17615.57|17615.57|17615.57|17615.57|17615.57|0
1626430030000|2021-07-16 10:07:10|17619.54|17619.54|17619.54|17619.54|17619.54|17619.54|17619.54|17619.54|0
1626430130000|2021-07-16 10:08:50|17618.39|17618.39|17617.24|17617.24|17618.39|17618.39|17617.24|17617.24|0
1626430170000|2021-07-16 10:09:30|17620.04|17620.04|17620.04|17620.04|17620.04|17620.04|17620.04|17620.04|0
1626430180000|2021-07-16 10:09:40|17615.84|17615.84|17615.84|17615.84|17615.84|17615.84|17615.84|17615.84|0
1626430220000|2021-07-16 10:10:20|17614.44|17614.44|17618.4|17618.4|17618.4|17618.4|17614.44|17614.44|0
1626430250000|2021-07-16 10:10:50|17622.37|17622.37|17622.37|17622.37|17622.37|17622.37|17622.37|17622.37|0
1626430300000|2021-07-16 10:11:40|17623.77|17623.77|17623.77|17623.77|17623.77|17623.77|17623.77|17623.77|0
1626430310000|2021-07-16 10:11:50|17622.62|17622.62|17614.69|17614.69|17622.62|17622.62|17614.69|17614.69|0
1626430320000|2021-07-16 10:12:00|17610.72|17610.72|17610.72|17610.72|17610.72|17610.72|17610.72|17610.72|0
1626430350000|2021-07-16 10:12:30|17606.52|17606.52|17605.12|17605.12|17606.52|17606.52|17605.12|17605.12|0
1626430370000|2021-07-16 10:12:50|17603.98|17603.98|17603.98|17603.98|17603.98|17603.98|17603.98|17603.98|0
1626430410000|2021-07-16 10:13:30|17600.01|17600.01|17600.01|17600.01|17600.01|17600.01|17600.01|17600.01|0
1626430420000|2021-07-16 10:13:40|17602.31|17602.31|17602.31|17602.31|17602.31|17602.31|17602.31|17602.31|0
1626430430000|2021-07-16 10:13:50|17605.11|17605.11|17607.67|17607.67|17607.67|17607.67|17603.71|17603.71|0
1626430480000|2021-07-16 10:14:40|17611.64|17611.64|17611.64|17611.64|17611.64|17611.64|17611.64|17611.64|0
1626430510000|2021-07-16 10:15:10|17615.84|17615.84|17615.84|17615.84|17615.84|17615.84|17615.84|17615.84|0
1626430520000|2021-07-16 10:15:20|17619.8|17619.8|17623.77|17623.77|17627.73|17627.73|17619.8|17619.8|0
1626430570000|2021-07-16 10:16:10|17625.17|17625.17|17625.17|17625.17|17625.17|17625.17|17625.17|17625.17|0
1626430580000|2021-07-16 10:16:20|17623.77|17623.77|17623.77|17623.77|17623.77|17623.77|17623.77|17623.77|0
1626430600000|2021-07-16 10:16:40|17622.37|17622.37|17622.37|17622.37|17622.37|17622.37|17622.37|17622.37|0
1626430650000|2021-07-16 10:17:30|17619.57|17619.57|17619.57|17619.57|17619.57|17619.57|17619.57|17619.57|0
1626430680000|2021-07-16 10:18:00|17618.42|17618.42|17618.42|17618.42|17618.42|17618.42|17618.42|17618.42|0
1626430690000|2021-07-16 10:18:10|17614.45|17614.45|17614.45|17614.45|17614.45|17614.45|17614.45|17614.45|0
1626430700000|2021-07-16 10:18:20|17610.26|17610.26|17610.26|17610.26|17610.26|17610.26|17610.26|17610.26|0
1626430740000|2021-07-16 10:19:00|17618.19|17618.19|17619.59|17619.59|17619.59|17619.59|17618.19|17618.19|0
1626430790000|2021-07-16 10:19:50|17615.62|17615.62|17619.59|17619.59|17619.59|17619.59|17615.62|17615.62|0
1626430830000|2021-07-16 10:20:30|17620.99|17620.99|17620.99|17620.99|17620.99|17620.99|17620.99|17620.99|0
1626430840000|2021-07-16 10:20:40|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|0
1626430880000|2021-07-16 10:21:20|17623.55|17623.55|17623.55|17623.55|17623.55|17623.55|17623.55|17623.55|0
1626430970000|2021-07-16 10:22:50|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|0
1626430990000|2021-07-16 10:23:10|17620.99|17620.99|17620.99|17620.99|17620.99|17620.99|17620.99|17620.99|0
1626431050000|2021-07-16 10:24:10|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|0
1626431060000|2021-07-16 10:24:20|17628.92|17628.92|17628.92|17628.92|17628.92|17628.92|17628.92|17628.92|0
1626431170000|2021-07-16 10:26:10|17624.95|17624.95|17620.99|17620.99|17628.92|17628.92|17620.99|17620.99|0
1626431180000|2021-07-16 10:26:20|17624.95|17624.95|17634.51|17634.51|17634.51|17634.51|17624.95|17624.95|0
1626431190000|2021-07-16 10:26:30|17638.48|17638.48|17638.48|17638.48|17638.48|17638.48|17638.48|17638.48|0
1626431310000|2021-07-16 10:28:30|17644.08|17644.08|17644.08|17644.08|17644.08|17644.08|17644.08|17644.08|0
1626431360000|2021-07-16 10:29:20|17638.48|17638.48|17638.48|17638.48|17638.48|17638.48|17638.48|17638.48|0
1626431370000|2021-07-16 10:29:30|17641.28|17641.28|17641.28|17641.28|17641.28|17641.28|17641.28|17641.28|0
1626431380000|2021-07-16 10:29:40|17637.31|17637.31|17637.31|17637.31|17637.31|17637.31|17637.31|17637.31|0
1626431400000|2021-07-16 10:30:00|17633.35|17633.35|17631.95|17631.95|17633.35|17633.35|17631.95|17631.95|0
1626431410000|2021-07-16 10:30:10|17629.15|17629.15|17629.15|17629.15|17629.15|17629.15|17629.15|17629.15|0
1626431460000|2021-07-16 10:31:00|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|0
1626431480000|2021-07-16 10:31:20|17622.15|17622.15|17622.15|17622.15|17622.15|17622.15|17622.15|17622.15|0
1626431510000|2021-07-16 10:31:50|17626.35|17626.35|17626.35|17626.35|17626.35|17626.35|17626.35|17626.35|0
1626431520000|2021-07-16 10:32:00|17627.75|17627.75|17627.75|17627.75|17627.75|17627.75|17627.75|17627.75|0
1626431540000|2021-07-16 10:32:20|17626.35|17626.35|17626.35|17626.35|17626.35|17626.35|17626.35|17626.35|0
1626431570000|2021-07-16 10:32:50|17618.42|17618.42|17618.42|17618.42|17618.42|17618.42|17618.42|17618.42|0
1626431630000|2021-07-16 10:33:50|17617.02|17617.02|17615.62|17615.62|17617.02|17617.02|17615.62|17615.62|0
1626431660000|2021-07-16 10:34:20|17619.59|17619.59|17622.39|17622.39|17622.39|17622.39|17619.59|17619.59|0
1626431690000|2021-07-16 10:34:50|17620.99|17620.99|17620.99|17620.99|17620.99|17620.99|17620.99|17620.99|0
1626431730000|2021-07-16 10:35:30|17619.59|17619.59|17619.59|17619.59|17619.59|17619.59|17619.59|17619.59|0
1626431790000|2021-07-16 10:36:30|17620.99|17620.99|17620.99|17620.99|17620.99|17620.99|17620.99|17620.99|0
1626431840000|2021-07-16 10:37:20|17618.19|17618.19|17618.19|17618.19|17618.19|17618.19|17618.19|17618.19|0
1626431850000|2021-07-16 10:37:30|17606.29|17606.29|17606.29|17606.29|17606.29|17606.29|17606.29|17606.29|0
1626431860000|2021-07-16 10:37:40|17604.89|17604.89|17604.89|17604.89|17604.89|17604.89|17604.89|17604.89|0
1626431890000|2021-07-16 10:38:10|17600.93|17600.93|17600.93|17600.93|17600.93|17600.93|17600.93|17600.93|0
1626431900000|2021-07-16 10:38:20|17596.73|17596.73|17596.73|17596.73|17596.73|17596.73|17596.73|17596.73|0
1626431910000|2021-07-16 10:38:30|17604.66|17604.66|17604.66|17604.66|17604.66|17604.66|17604.66|17604.66|0
1626431930000|2021-07-16 10:38:50|17608.62|17608.62|17608.62|17608.62|17608.62|17608.62|17608.62|17608.62|0
1626431980000|2021-07-16 10:39:40|17616.55|17616.55|17620.52|17620.52|17620.52|17620.52|17616.55|17616.55|0
1626432010000|2021-07-16 10:40:10|17616.55|17616.55|17616.55|17616.55|17616.55|17616.55|17616.55|17616.55|0
1626432030000|2021-07-16 10:40:30|17620.52|17620.52|17620.52|17620.52|17620.52|17620.52|17620.52|17620.52|0
1626432070000|2021-07-16 10:41:10|17619.12|17619.12|17619.12|17619.12|17619.12|17619.12|17619.12|17619.12|0
1626432080000|2021-07-16 10:41:20|17617.72|17617.72|17617.72|17617.72|17617.72|17617.72|17617.72|17617.72|0
1626432190000|2021-07-16 10:43:10|17619.12|17619.12|17619.12|17619.12|17619.12|17619.12|17619.12|17619.12|0
1626432210000|2021-07-16 10:43:30|17623.08|17623.08|17615.15|17615.15|17623.08|17623.08|17615.15|17615.15|0
1626432220000|2021-07-16 10:43:40|17617.95|17617.95|17617.95|17617.95|17617.95|17617.95|17617.95|17617.95|0
1626432310000|2021-07-16 10:45:10|17619.35|17619.35|17619.35|17619.35|17619.35|17619.35|17619.35|17619.35|0
1626432320000|2021-07-16 10:45:20|17620.75|17620.75|17620.75|17620.75|17620.75|17620.75|17620.75|17620.75|0
1626432370000|2021-07-16 10:46:10|17623.55|17623.55|17623.55|17623.55|17623.55|17623.55|17623.55|17623.55|0
1626432380000|2021-07-16 10:46:20|17620.75|17620.75|17620.75|17620.75|17620.75|17620.75|17620.75|17620.75|0
1626432390000|2021-07-16 10:46:30|17616.79|17616.79|17616.79|17616.79|17616.79|17616.79|17616.79|17616.79|0
1626432400000|2021-07-16 10:46:40|17613.99|17613.99|17613.99|17613.99|17613.99|17613.99|17613.99|17613.99|0
1626432540000|2021-07-16 10:49:00|17617.95|17617.95|17617.95|17617.95|17617.95|17617.95|17617.95|17617.95|0
1626432580000|2021-07-16 10:49:40|17624.95|17624.95|17623.55|17623.55|17624.95|17624.95|17623.55|17623.55|0
1626432610000|2021-07-16 10:50:10|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|0
1626432620000|2021-07-16 10:50:20|17620.99|17620.99|17620.99|17620.99|17620.99|17620.99|17620.99|17620.99|0
1626432690000|2021-07-16 10:51:30|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|0
1626432710000|2021-07-16 10:51:50|17626.35|17626.35|17626.35|17626.35|17626.35|17626.35|17626.35|17626.35|0
1626432720000|2021-07-16 10:52:00|17627.75|17627.75|17630.55|17630.55|17630.55|17630.55|17627.75|17627.75|0
1626432760000|2021-07-16 10:52:40|17629.15|17629.15|17631.95|17631.95|17631.95|17631.95|17627.75|17627.75|0
1626432780000|2021-07-16 10:53:00|17634.75|17634.75|17634.75|17634.75|17634.75|17634.75|17634.75|17634.75|0
1626432800000|2021-07-16 10:53:20|17631.95|17631.95|17631.95|17631.95|17631.95|17631.95|17631.95|17631.95|0
1626433020000|2021-07-16 10:57:00|17633.35|17633.35|17634.75|17634.75|17634.75|17634.75|17633.35|17633.35|0
1626433030000|2021-07-16 10:57:10|17638.71|17638.71|17642.68|17642.68|17642.68|17642.68|17638.71|17638.71|0
1626433110000|2021-07-16 10:58:30|17644.08|17644.08|17644.08|17644.08|17644.08|17644.08|17644.08|17644.08|0
1626433140000|2021-07-16 10:59:00|17646.88|17646.88|17646.88|17646.88|17646.88|17646.88|17646.88|17646.88|0
1626433200000|2021-07-16 11:00:00|17645.48|17645.48|17641.51|17641.51|17645.48|17645.48|17641.51|17641.51|0
1626433230000|2021-07-16 11:00:30|17637.31|17637.31|17637.31|17637.31|17637.31|17637.31|17637.31|17637.31|0
1626433260000|2021-07-16 11:01:00|17641.28|17641.28|17641.28|17641.28|17641.28|17641.28|17641.28|17641.28|0
1626433300000|2021-07-16 11:01:40|17645.24|17645.24|17637.31|17637.31|17645.24|17645.24|17637.31|17637.31|0
1626433340000|2021-07-16 11:02:20|17635.91|17635.91|17635.91|17635.91|17635.91|17635.91|17635.91|17635.91|0
1626433380000|2021-07-16 11:03:00|17631.95|17631.95|17631.95|17631.95|17631.95|17631.95|17631.95|17631.95|0
1626433390000|2021-07-16 11:03:10|17635.91|17635.91|17634.51|17634.51|17635.91|17635.91|17634.51|17634.51|0
1626433420000|2021-07-16 11:03:40|17631.72|17631.72|17631.72|17631.72|17631.72|17631.72|17631.72|17631.72|0
1626433480000|2021-07-16 11:04:40|17635.68|17635.68|17635.68|17635.68|17635.68|17635.68|17635.68|17635.68|0
1626433490000|2021-07-16 11:04:50|17634.53|17634.53|17634.53|17634.53|17634.53|17634.53|17634.53|17634.53|0
1626433510000|2021-07-16 11:05:10|17630.57|17630.57|17630.57|17630.57|17630.57|17630.57|17630.57|17630.57|0
1626433520000|2021-07-16 11:05:20|17627.77|17627.77|17629.17|17629.17|17629.17|17629.17|17627.77|17627.77|0
1626433550000|2021-07-16 11:05:50|17633.13|17633.13|17633.13|17633.13|17637.1|17637.1|17633.13|17633.13|0
1626433630000|2021-07-16 11:07:10|17627.53|17627.53|17627.53|17627.53|17627.53|17627.53|17627.53|17627.53|0
1626433690000|2021-07-16 11:08:10|17619.6|17619.6|17615.64|17615.64|17619.6|17619.6|17615.64|17615.64|0
1626433850000|2021-07-16 11:10:50|17611.67|17611.67|17611.67|17611.67|17611.67|17611.67|17611.67|17611.67|0
1626433990000|2021-07-16 11:13:10|17607.71|17607.71|17607.71|17607.71|17607.71|17607.71|17607.71|17607.71|0
1626434030000|2021-07-16 11:13:50|17603.51|17603.51|17603.51|17603.51|17603.51|17603.51|17603.51|17603.51|0
1626434040000|2021-07-16 11:14:00|17606.31|17606.31|17604.91|17604.91|17606.31|17606.31|17604.91|17604.91|0
1626434050000|2021-07-16 11:14:10|17603.51|17603.51|17607.71|17607.71|17607.71|17607.71|17603.51|17603.51|0
1626434080000|2021-07-16 11:14:40|17604.91|17604.91|17604.91|17604.91|17604.91|17604.91|17604.91|17604.91|0
1626434090000|2021-07-16 11:14:50|17603.51|17603.51|17603.51|17603.51|17603.51|17603.51|17603.51|17603.51|0
1626434100000|2021-07-16 11:15:00|17602.11|17602.11|17608.87|17608.87|17608.87|17608.87|17602.11|17602.11|0
1626434110000|2021-07-16 11:15:10|17611.67|17611.67|17611.67|17611.67|17611.67|17611.67|17611.67|17611.67|0
1626434130000|2021-07-16 11:15:30|17614.47|17614.47|17614.47|17614.47|17614.47|17614.47|17614.47|17614.47|0
1626434140000|2021-07-16 11:15:40|17617.27|17617.27|17617.27|17617.27|17617.27|17617.27|17617.27|17617.27|0
1626434150000|2021-07-16 11:15:50|17618.67|17618.67|17620.07|17620.07|17620.07|17620.07|17618.67|17618.67|0
1626434160000|2021-07-16 11:16:00|17621.47|17621.47|17621.47|17621.47|17621.47|17621.47|17621.47|17621.47|0
1626434190000|2021-07-16 11:16:30|17618.67|17618.67|17618.67|17618.67|17618.67|17618.67|17618.67|17618.67|0
1626434280000|2021-07-16 11:18:00|17622.64|17622.64|17622.64|17622.64|17622.64|17622.64|17622.64|17622.64|0
1626434290000|2021-07-16 11:18:10|17618.44|17618.44|17618.44|17618.44|17618.44|17618.44|17618.44|17618.44|0
1626434300000|2021-07-16 11:18:20|17619.84|17619.84|17619.84|17619.84|17619.84|17619.84|17619.84|17619.84|0
1626434350000|2021-07-16 11:19:10|17623.8|17623.8|17623.8|17623.8|17623.8|17623.8|17623.8|17623.8|0
1626434490000|2021-07-16 11:21:30|17619.6|17619.6|17619.6|17619.6|17619.6|17619.6|17619.6|17619.6|0
1626434520000|2021-07-16 11:22:00|17615.64|17615.64|17611.67|17611.67|17615.64|17615.64|17611.67|17611.67|0
1626434560000|2021-07-16 11:22:40|17614.47|17614.47|17614.47|17614.47|17614.47|17614.47|17614.47|17614.47|0
1626434640000|2021-07-16 11:24:00|17618.44|17618.44|17618.44|17618.44|17618.44|17618.44|17618.44|17618.44|0
1626434690000|2021-07-16 11:24:50|17614.47|17614.47|17614.47|17614.47|17614.47|17614.47|17614.47|17614.47|0
1626434760000|2021-07-16 11:26:00|17617.27|17617.27|17617.27|17617.27|17617.27|17617.27|17617.27|17617.27|0
1626434870000|2021-07-16 11:27:50|17621.24|17621.24|17621.24|17621.24|17621.24|17621.24|17621.24|17621.24|0
1626434940000|2021-07-16 11:29:00|17617.27|17617.27|17614.47|17614.47|17617.27|17617.27|17614.47|17614.47|0
1626434970000|2021-07-16 11:29:30|17613.07|17613.07|17613.07|17613.07|17613.07|17613.07|17613.07|17613.07|0
1626435000000|2021-07-16 11:30:00|17607.71|17607.71|17606.56|17606.56|17607.71|17607.71|17606.56|17606.56|0
1626435030000|2021-07-16 11:30:30|17602.59|17602.59|17602.59|17602.59|17602.59|17602.59|17602.59|17602.59|0
1626435040000|2021-07-16 11:30:40|17599.79|17599.79|17599.79|17599.79|17599.79|17599.79|17599.79|17599.79|0
1626435080000|2021-07-16 11:31:20|17602.59|17602.59|17602.59|17602.59|17602.59|17602.59|17602.59|17602.59|0
1626435090000|2021-07-16 11:31:30|17603.99|17603.99|17605.39|17605.39|17605.39|17605.39|17603.99|17603.99|0
1626435180000|2021-07-16 11:33:00|17609.36|17609.36|17609.36|17609.36|17609.36|17609.36|17609.36|17609.36|0
1626435190000|2021-07-16 11:33:10|17605.39|17605.39|17601.43|17601.43|17605.39|17605.39|17601.43|17601.43|0
1626435200000|2021-07-16 11:33:20|17597.46|17597.46|17594.9|17594.9|17597.46|17597.46|17593.5|17593.5|0
1626435220000|2021-07-16 11:33:40|17598.86|17598.86|17598.86|17598.86|17598.86|17598.86|17598.86|17598.86|0
1626435250000|2021-07-16 11:34:10|17602.83|17602.83|17598.86|17598.86|17602.83|17602.83|17598.86|17598.86|0
1626435260000|2021-07-16 11:34:20|17602.83|17602.83|17602.83|17602.83|17602.83|17602.83|17602.83|17602.83|0
1626435300000|2021-07-16 11:35:00|17611.22|17611.22|17611.22|17611.22|17611.22|17611.22|17611.22|17611.22|0
1626435310000|2021-07-16 11:35:10|17603.29|17603.29|17603.29|17603.29|17603.29|17603.29|17603.29|17603.29|0
1626435340000|2021-07-16 11:35:40|17599.33|17599.33|17599.33|17599.33|17599.33|17599.33|17599.33|17599.33|0
1626435360000|2021-07-16 11:36:00|17600.48|17600.48|17604.44|17604.44|17604.44|17604.44|17600.48|17600.48|0
1626435380000|2021-07-16 11:36:20|17612.37|17612.37|17620.3|17620.3|17620.3|17620.3|17612.37|17612.37|0
1626435450000|2021-07-16 11:37:30|17617.5|17617.5|17617.5|17617.5|17617.5|17617.5|17617.5|17617.5|0
1626435470000|2021-07-16 11:37:50|17614.96|17614.96|17614.96|17614.96|17614.96|17614.96|17614.96|17614.96|0
1626435600000|2021-07-16 11:40:00|17613.56|17613.56|17613.56|17613.56|17613.56|17613.56|17613.56|17613.56|0
1626435660000|2021-07-16 11:41:00|17597.69|17597.69|17593.73|17593.73|17597.69|17597.69|17589.76|17589.76|0
1626435700000|2021-07-16 11:41:40|17589.76|17589.76|17589.76|17589.76|17589.76|17589.76|17589.76|17589.76|0
1626435740000|2021-07-16 11:42:20|17591.16|17591.16|17591.16|17591.16|17591.16|17591.16|17591.16|17591.16|0
1626435780000|2021-07-16 11:43:00|17595.13|17595.13|17599.09|17599.09|17599.09|17599.09|17595.13|17595.13|0
1626435870000|2021-07-16 11:44:30|17603.06|17603.06|17599.09|17599.09|17603.06|17603.06|17599.09|17599.09|0
1626435960000|2021-07-16 11:46:00|17603.06|17603.06|17605.63|17605.63|17607.02|17607.02|17603.06|17603.06|0
1626436000000|2021-07-16 11:46:40|17604.23|17604.23|17604.23|17604.23|17604.23|17604.23|17604.23|17604.23|0
1626436010000|2021-07-16 11:46:50|17608.19|17608.19|17608.19|17608.19|17608.19|17608.19|17608.19|17608.19|0
1626436060000|2021-07-16 11:47:40|17604.23|17604.23|17604.23|17604.23|17604.23|17604.23|17604.23|17604.23|0
1626436080000|2021-07-16 11:48:00|17602.83|17602.83|17602.83|17602.83|17602.83|17602.83|17602.83|17602.83|0
1626436190000|2021-07-16 11:49:50|17598.86|17598.86|17598.86|17598.86|17598.86|17598.86|17598.86|17598.86|0
1626436200000|2021-07-16 11:50:00|17600.26|17600.26|17603.06|17603.06|17603.06|17603.06|17600.26|17600.26|0
1626436260000|2021-07-16 11:51:00|17611.46|17611.46|17608.66|17608.66|17611.46|17611.46|17608.66|17608.66|0
1626436280000|2021-07-16 11:51:20|17612.62|17612.62|17612.62|17612.62|17612.62|17612.62|17612.62|17612.62|0
1626436330000|2021-07-16 11:52:10|17609.82|17609.82|17609.82|17609.82|17609.82|17609.82|17609.82|17609.82|0
1626436350000|2021-07-16 11:52:30|17608.42|17608.42|17608.42|17608.42|17608.42|17608.42|17608.42|17608.42|0
1626436410000|2021-07-16 11:53:30|17607.02|17607.02|17607.02|17607.02|17607.02|17607.02|17607.02|17607.02|0
1626436470000|2021-07-16 11:54:30|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|0
1626436610000|2021-07-16 11:56:50|17607.02|17607.02|17610.99|17610.99|17610.99|17610.99|17607.02|17607.02|0
1626436820000|2021-07-16 12:00:20|17607.02|17607.02|17607.02|17607.02|17607.02|17607.02|17607.02|17607.02|0
1626436860000|2021-07-16 12:01:00|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|0
1626436870000|2021-07-16 12:01:10|17599.09|17599.09|17599.09|17599.09|17599.09|17599.09|17599.09|17599.09|0
1626436890000|2021-07-16 12:01:30|17600.49|17600.49|17600.49|17600.49|17600.49|17600.49|17600.49|17600.49|0
1626436910000|2021-07-16 12:01:50|17601.64|17601.64|17601.64|17601.64|17601.64|17601.64|17601.64|17601.64|0
1626436920000|2021-07-16 12:02:00|17602.79|17602.79|17602.79|17602.79|17602.79|17602.79|17602.79|17602.79|0
1626436930000|2021-07-16 12:02:10|17604.19|17604.19|17601.39|17601.39|17604.19|17604.19|17601.39|17601.39|0
1626436940000|2021-07-16 12:02:20|17604.19|17604.19|17604.19|17604.19|17604.19|17604.19|17604.19|17604.19|0
1626436960000|2021-07-16 12:02:40|17612.12|17612.12|17614.92|17614.92|17614.92|17614.92|17612.12|17612.12|0
1626437040000|2021-07-16 12:04:00|17606.99|17606.99|17606.99|17606.99|17606.99|17606.99|17606.99|17606.99|0
1626437050000|2021-07-16 12:04:10|17610.96|17610.96|17622.85|17622.85|17622.85|17622.85|17610.96|17610.96|0
1626437060000|2021-07-16 12:04:20|17618.89|17618.89|17618.89|17618.89|17618.89|17618.89|17618.89|17618.89|0
1626437160000|2021-07-16 12:06:00|17614.69|17614.69|17614.69|17614.69|17614.69|17614.69|17614.69|17614.69|0
1626437290000|2021-07-16 12:08:10|17613.29|17613.29|17598.59|17598.59|17613.29|17613.29|17598.59|17598.59|0
1626437350000|2021-07-16 12:09:10|17594.63|17594.63|17594.63|17594.63|17594.63|17594.63|17594.63|17594.63|0
1626437370000|2021-07-16 12:09:30|17597.43|17597.43|17597.43|17597.43|17597.43|17597.43|17597.43|17597.43|0
1626437390000|2021-07-16 12:09:50|17598.83|17598.83|17598.83|17598.83|17598.83|17598.83|17598.83|17598.83|0
1626437420000|2021-07-16 12:10:20|17602.79|17602.79|17606.76|17606.76|17606.76|17606.76|17602.79|17602.79|0
1626437450000|2021-07-16 12:10:50|17610.72|17610.72|17610.72|17610.72|17610.72|17610.72|17610.72|17610.72|0
1626437460000|2021-07-16 12:11:00|17606.76|17606.76|17606.76|17606.76|17606.76|17606.76|17606.76|17606.76|0
1626437520000|2021-07-16 12:12:00|17605.36|17605.36|17605.36|17605.36|17605.36|17605.36|17605.36|17605.36|0
1626437530000|2021-07-16 12:12:10|17609.32|17609.32|17617.25|17617.25|17617.25|17617.25|17609.32|17609.32|0
1626437560000|2021-07-16 12:12:40|17615.85|17615.85|17615.85|17615.85|17615.85|17615.85|17615.85|17615.85|0
1626437580000|2021-07-16 12:13:00|17614.45|17614.45|17614.45|17614.45|17614.45|17614.45|17614.45|17614.45|0
1626437670000|2021-07-16 12:14:30|17613.06|17613.06|17613.06|17613.06|17613.06|17613.06|17613.06|17613.06|0
1626437730000|2021-07-16 12:15:30|17614.45|17614.45|17614.45|17614.45|17614.45|17614.45|17614.45|17614.45|0
1626437860000|2021-07-16 12:17:40|17606.52|17606.52|17602.56|17602.56|17606.52|17606.52|17602.56|17602.56|0
1626437870000|2021-07-16 12:17:50|17610.49|17610.49|17610.49|17610.49|17610.49|17610.49|17610.49|17610.49|0
1626437950000|2021-07-16 12:19:10|17611.89|17611.89|17611.89|17611.89|17611.89|17611.89|17611.89|17611.89|0
1626437980000|2021-07-16 12:19:40|17623.78|17623.78|17623.78|17623.78|17623.78|17623.78|17623.78|17623.78|0
1626437990000|2021-07-16 12:19:50|17625.18|17625.18|17625.18|17625.18|17625.18|17625.18|17625.18|17625.18|0
1626438200000|2021-07-16 12:23:20|17629.15|17629.15|17629.15|17629.15|17629.15|17629.15|17629.15|17629.15|0
1626438220000|2021-07-16 12:23:40|17634.51|17634.51|17639.88|17639.88|17639.88|17639.88|17634.51|17634.51|0
1626438280000|2021-07-16 12:24:40|17635.91|17635.91|17624.02|17624.02|17635.91|17635.91|17620.05|17620.05|0
1626438290000|2021-07-16 12:24:50|17620.05|17620.05|17612.12|17612.12|17620.05|17620.05|17612.12|17612.12|0
1626438340000|2021-07-16 12:25:40|17616.09|17616.09|17612.12|17612.12|17616.09|17616.09|17608.16|17608.16|0
1626438420000|2021-07-16 12:27:00|17620.05|17620.05|17616.09|17616.09|17620.05|17620.05|17616.09|17616.09|0
1626438450000|2021-07-16 12:27:30|17617.49|17617.49|17617.49|17617.49|17617.49|17617.49|17617.49|17617.49|0
1626438480000|2021-07-16 12:28:00|17605.59|17605.59|17597.66|17597.66|17605.59|17605.59|17585.76|17585.76|0
1626438490000|2021-07-16 12:28:10|17585.76|17585.76|17581.8|17581.8|17585.76|17585.76|17581.8|17581.8|0
1626438500000|2021-07-16 12:28:20|17580.4|17580.4|17580.4|17580.4|17580.4|17580.4|17580.4|17580.4|0
1626438530000|2021-07-16 12:28:50|17576.43|17576.43|17584.37|17584.37|17584.37|17584.37|17572.47|17572.47|0
1626438590000|2021-07-16 12:29:50|17587.16|17587.16|17587.16|17587.16|17587.16|17587.16|17587.16|17587.16|0
1626438620000|2021-07-16 12:30:20|17588.56|17588.56|17588.56|17588.56|17588.56|17588.56|17588.56|17588.56|0
1626438630000|2021-07-16 12:30:30|17589.96|17589.96|17587.16|17587.16|17589.96|17589.96|17587.16|17587.16|0
1626438640000|2021-07-16 12:30:40|17583.2|17583.2|17575.27|17575.27|17583.2|17583.2|17563.37|17563.37|0
1626438650000|2021-07-16 12:30:50|17563.37|17563.37|17559.41|17559.41|17563.37|17563.37|17559.41|17559.41|0
1626438670000|2021-07-16 12:31:10|17551.48|17551.48|17551.48|17551.48|17551.48|17551.48|17551.48|17551.48|0
1626438700000|2021-07-16 12:31:40|17550.08|17550.08|17548.68|17548.68|17550.08|17550.08|17548.68|17548.68|0
1626438730000|2021-07-16 12:32:10|17556.61|17556.61|17556.61|17556.61|17556.61|17556.61|17556.61|17556.61|0
1626438770000|2021-07-16 12:32:50|17555.21|17555.21|17555.21|17555.21|17555.21|17555.21|17555.21|17555.21|0
1626438780000|2021-07-16 12:33:00|17547.28|17547.28|17531.42|17531.42|17547.28|17547.28|17527.45|17527.45|0
1626438790000|2021-07-16 12:33:10|17530.02|17530.02|17530.02|17530.02|17530.02|17530.02|17530.02|17530.02|0
1626438850000|2021-07-16 12:34:10|17533.98|17533.98|17522.09|17522.09|17533.98|17533.98|17522.09|17522.09|0
1626438860000|2021-07-16 12:34:20|17530.02|17530.02|17530.02|17530.02|17530.02|17530.02|17530.02|17530.02|0
1626438870000|2021-07-16 12:34:30|17522.09|17522.09|17522.09|17522.09|17522.09|17522.09|17522.09|17522.09|0
1626438900000|2021-07-16 12:35:00|17530.02|17530.02|17526.05|17526.05|17530.02|17530.02|17514.16|17514.16|0
1626438930000|2021-07-16 12:35:30|17528.85|17528.85|17528.85|17528.85|17528.85|17528.85|17528.85|17528.85|0
1626438940000|2021-07-16 12:35:40|17531.65|17531.65|17531.65|17531.65|17531.65|17531.65|17531.65|17531.65|0
1626438960000|2021-07-16 12:36:00|17535.62|17535.62|17519.76|17519.76|17535.62|17535.62|17519.76|17519.76|0
1626439030000|2021-07-16 12:37:10|17535.62|17535.62|17535.62|17535.62|17535.62|17535.62|17535.62|17535.62|0
1626439060000|2021-07-16 12:37:40|17523.72|17523.72|17535.62|17535.62|17535.62|17535.62|17523.72|17523.72|0
1626439330000|2021-07-16 12:42:10|17538.42|17538.42|17538.42|17538.42|17538.42|17538.42|17538.42|17538.42|0
1626439380000|2021-07-16 12:43:00|17546.81|17546.81|17546.81|17546.81|17546.81|17546.81|17546.81|17546.81|0
1626439390000|2021-07-16 12:43:10|17534.92|17534.92|17511.13|17511.13|17546.81|17546.81|17511.13|17511.13|0
1626439400000|2021-07-16 12:43:20|17506.93|17506.93|17505.53|17505.53|17506.93|17506.93|17505.53|17505.53|0
1626439460000|2021-07-16 12:44:20|17504.13|17504.13|17504.13|17504.13|17504.13|17504.13|17504.13|17504.13|0
1626439470000|2021-07-16 12:44:30|17496.2|17496.2|17500.16|17500.16|17500.16|17500.16|17492.23|17492.23|0
1626439490000|2021-07-16 12:44:50|17504.13|17504.13|17508.09|17508.09|17508.09|17508.09|17504.13|17504.13|0
1626439500000|2021-07-16 12:45:00|17512.06|17512.06|17516.02|17516.02|17516.02|17516.02|17512.06|17512.06|0
1626439550000|2021-07-16 12:45:50|17519.99|17519.99|17512.06|17512.06|17519.99|17519.99|17512.06|17512.06|0
1626439560000|2021-07-16 12:46:00|17508.09|17508.09|17508.09|17508.09|17508.09|17508.09|17508.09|17508.09|0
1626439620000|2021-07-16 12:47:00|17505.29|17505.29|17505.29|17505.29|17505.29|17505.29|17505.29|17505.29|0
1626439630000|2021-07-16 12:47:10|17513.22|17513.22|17533.05|17533.05|17533.05|17533.05|17513.22|17513.22|0
1626439670000|2021-07-16 12:47:50|17537.25|17537.25|17537.25|17537.25|17537.25|17537.25|17537.25|17537.25|0
1626439680000|2021-07-16 12:48:00|17525.35|17525.35|17529.32|17529.32|17529.32|17529.32|17525.35|17525.35|0
1626439720000|2021-07-16 12:48:40|17525.35|17525.35|17522.55|17522.55|17525.35|17525.35|17522.55|17522.55|0
1626439840000|2021-07-16 12:50:40|17526.52|17526.52|17526.52|17526.52|17526.52|17526.52|17526.52|17526.52|0
1626439850000|2021-07-16 12:50:50|17534.45|17534.45|17538.42|17538.42|17538.42|17538.42|17534.45|17534.45|0
1626439860000|2021-07-16 12:51:00|17542.38|17542.38|17542.38|17542.38|17542.38|17542.38|17542.38|17542.38|0
1626439940000|2021-07-16 12:52:20|17538.42|17538.42|17538.42|17538.42|17538.42|17538.42|17538.42|17538.42|0
1626440000000|2021-07-16 12:53:20|17542.38|17542.38|17546.35|17546.35|17546.35|17546.35|17542.38|17542.38|0
1626440050000|2021-07-16 12:54:10|17538.42|17538.42|17534.45|17534.45|17538.42|17538.42|17534.45|17534.45|0
1626440080000|2021-07-16 12:54:40|17533.05|17533.05|17533.05|17533.05|17533.05|17533.05|17533.05|17533.05|0
1626440100000|2021-07-16 12:55:00|17531.65|17531.65|17531.65|17531.65|17531.65|17531.65|17531.65|17531.65|0
1626440130000|2021-07-16 12:55:30|17533.05|17533.05|17534.45|17534.45|17534.45|17534.45|17533.05|17533.05|0
1626440170000|2021-07-16 12:56:10|17538.42|17538.42|17538.42|17538.42|17538.42|17538.42|17538.42|17538.42|0
1626440240000|2021-07-16 12:57:20|17542.38|17542.38|17546.35|17546.35|17546.35|17546.35|17542.38|17542.38|0
1626440320000|2021-07-16 12:58:40|17542.38|17542.38|17542.38|17542.38|17542.38|17542.38|17542.38|17542.38|0
1626440350000|2021-07-16 12:59:10|17538.42|17538.42|17542.38|17542.38|17542.38|17542.38|17538.42|17538.42|0
1626440370000|2021-07-16 12:59:30|17539.58|17539.58|17539.58|17539.58|17539.58|17539.58|17539.58|17539.58|0
1626440400000|2021-07-16 13:00:00|17535.62|17535.62|17535.62|17535.62|17535.62|17535.62|17535.62|17535.62|0
1626440410000|2021-07-16 13:00:10|17538.42|17538.42|17538.42|17538.42|17538.42|17538.42|17538.42|17538.42|0
1626440450000|2021-07-16 13:00:50|17542.38|17542.38|17542.38|17542.38|17542.38|17542.38|17542.38|17542.38|0
1626440480000|2021-07-16 13:01:20|17546.35|17546.35|17546.35|17546.35|17546.35|17546.35|17546.35|17546.35|0
1626440490000|2021-07-16 13:01:30|17547.75|17547.75|17555.68|17555.68|17555.68|17555.68|17547.75|17547.75|0
1626440520000|2021-07-16 13:02:00|17547.75|17547.75|17551.71|17551.71|17551.71|17551.71|17547.75|17547.75|0
1626440540000|2021-07-16 13:02:20|17555.68|17555.68|17559.64|17559.64|17559.64|17559.64|17555.68|17555.68|0
1626440620000|2021-07-16 13:03:40|17565.24|17565.24|17563.84|17563.84|17565.24|17565.24|17563.84|17563.84|0
1626440630000|2021-07-16 13:03:50|17567.8|17567.8|17569.2|17569.2|17569.2|17569.2|17567.8|17567.8|0
1626440670000|2021-07-16 13:04:30|17567.8|17567.8|17566.41|17566.41|17567.8|17567.8|17566.41|17566.41|0
1626440730000|2021-07-16 13:05:30|17567.8|17567.8|17567.8|17567.8|17567.8|17567.8|17567.8|17567.8|0
1626440760000|2021-07-16 13:06:00|17566.66|17566.66|17570.62|17570.62|17570.62|17570.62|17566.66|17566.66|0
1626440770000|2021-07-16 13:06:10|17569.47|17569.47|17570.62|17570.62|17574.59|17574.59|17569.47|17569.47|0
1626440790000|2021-07-16 13:06:30|17569.22|17569.22|17569.22|17569.22|17569.22|17569.22|17569.22|17569.22|0
1626440840000|2021-07-16 13:07:20|17567.82|17567.82|17566.42|17566.42|17567.82|17567.82|17566.42|17566.42|0
1626440850000|2021-07-16 13:07:30|17570.39|17570.39|17574.35|17574.35|17574.35|17574.35|17570.39|17570.39|0
1626440860000|2021-07-16 13:07:40|17572.95|17572.95|17572.95|17572.95|17572.95|17572.95|17572.95|17572.95|0
1626440870000|2021-07-16 13:07:50|17571.55|17571.55|17571.55|17571.55|17571.55|17571.55|17571.55|17571.55|0
1626440880000|2021-07-16 13:08:00|17567.36|17567.36|17567.36|17567.36|17567.36|17567.36|17567.36|17567.36|0
1626440910000|2021-07-16 13:08:30|17568.75|17568.75|17568.75|17568.75|17568.75|17568.75|17568.75|17568.75|0
1626440960000|2021-07-16 13:09:20|17572.72|17572.72|17572.72|17572.72|17572.72|17572.72|17572.72|17572.72|0
1626440990000|2021-07-16 13:09:50|17571.57|17571.57|17571.57|17571.57|17571.57|17571.57|17571.57|17571.57|0
1626441000000|2021-07-16 13:10:00|17570.17|17570.17|17569.02|17569.02|17570.17|17570.17|17569.02|17569.02|0
1626441060000|2021-07-16 13:11:00|17565.06|17565.06|17565.06|17565.06|17565.06|17565.06|17565.06|17565.06|0
1626441190000|2021-07-16 13:13:10|17566.46|17566.46|17566.46|17566.46|17566.46|17566.46|17566.46|17566.46|0
1626441210000|2021-07-16 13:13:30|17562.49|17562.49|17562.49|17562.49|17562.49|17562.49|17562.49|17562.49|0
1626441220000|2021-07-16 13:13:40|17566.46|17566.46|17566.46|17566.46|17566.46|17566.46|17566.46|17566.46|0
1626441230000|2021-07-16 13:13:50|17563.66|17563.66|17563.66|17563.66|17563.66|17563.66|17563.66|17563.66|0
1626441240000|2021-07-16 13:14:00|17559.69|17559.69|17559.69|17559.69|17559.69|17559.69|17559.69|17559.69|0
1626441250000|2021-07-16 13:14:10|17561.09|17561.09|17561.09|17561.09|17561.09|17561.09|17561.09|17561.09|0
1626441270000|2021-07-16 13:14:30|17565.06|17565.06|17565.06|17565.06|17565.06|17565.06|17565.06|17565.06|0
1626441290000|2021-07-16 13:14:50|17566.46|17566.46|17570.65|17570.65|17570.65|17570.65|17566.46|17566.46|0
1626441300000|2021-07-16 13:15:00|17562.72|17562.72|17563.87|17563.87|17563.87|17563.87|17562.72|17562.72|0
1626441310000|2021-07-16 13:15:10|17565.02|17565.02|17563.87|17563.87|17565.02|17565.02|17563.87|17563.87|0
1626441370000|2021-07-16 13:16:10|17567.84|17567.84|17567.84|17567.84|17567.84|17567.84|17567.84|17567.84|0
1626441480000|2021-07-16 13:18:00|17571.8|17571.8|17571.8|17571.8|17571.8|17571.8|17571.8|17571.8|0
1626441540000|2021-07-16 13:19:00|17570.65|17570.65|17570.65|17570.65|17570.65|17570.65|17570.65|17570.65|0
1626441600000|2021-07-16 13:20:00|17569.51|17569.51|17568.11|17568.11|17569.51|17569.51|17568.11|17568.11|0
1626441620000|2021-07-16 13:20:20|17556.21|17556.21|17556.21|17556.21|17556.21|17556.21|17556.21|17556.21|0
1626441670000|2021-07-16 13:21:10|17555.06|17555.06|17555.06|17555.06|17555.06|17555.06|17555.06|17555.06|0
1626441710000|2021-07-16 13:21:50|17552.26|17552.26|17552.26|17552.26|17552.26|17552.26|17552.26|17552.26|0
1626441720000|2021-07-16 13:22:00|17551.11|17551.11|17551.11|17551.11|17551.11|17551.11|17551.11|17551.11|0
1626441730000|2021-07-16 13:22:10|17549.71|17549.71|17546.91|17546.91|17549.71|17549.71|17546.91|17546.91|0
1626441760000|2021-07-16 13:22:40|17542.95|17542.95|17542.95|17542.95|17542.95|17542.95|17542.95|17542.95|0
1626441780000|2021-07-16 13:23:00|17550.88|17550.88|17552.03|17552.03|17552.03|17552.03|17550.88|17550.88|0
1626441820000|2021-07-16 13:23:40|17554.83|17554.83|17554.83|17554.83|17554.83|17554.83|17554.83|17554.83|0
1626441880000|2021-07-16 13:24:40|17552.53|17552.53|17552.53|17552.53|17552.53|17552.53|17552.53|17552.53|0
1626441900000|2021-07-16 13:25:00|17553.68|17553.68|17553.68|17553.68|17553.68|17553.68|17553.68|17553.68|0
1626441920000|2021-07-16 13:25:20|17555.08|17555.08|17555.08|17555.08|17555.08|17555.08|17555.08|17555.08|0
1626441960000|2021-07-16 13:26:00|17560.68|17560.68|17560.68|17560.68|17560.68|17560.68|17560.68|17560.68|0
1626442020000|2021-07-16 13:27:00|17559.53|17559.53|17559.53|17559.53|17559.53|17559.53|17559.53|17559.53|0
1626442070000|2021-07-16 13:27:50|17562.33|17562.33|17561.18|17561.18|17562.33|17562.33|17561.18|17561.18|0
1626442130000|2021-07-16 13:28:50|17562.58|17562.58|17562.58|17562.58|17562.58|17562.58|17562.58|17562.58|0
1626442200000|2021-07-16 13:30:00|17564.87|17564.87|17563.21|17563.21|17567.17|17567.17|17563.21|17563.21|0
1626442210000|2021-07-16 13:30:10|17566.01|17566.01|17566.01|17566.01|17566.01|17566.01|17566.01|17566.01|0
1626442240000|2021-07-16 13:30:40|17569.97|17569.97|17569.97|17569.97|17569.97|17569.97|17569.97|17569.97|0
1626442250000|2021-07-16 13:30:50|17567.17|17567.17|17567.17|17567.17|17567.17|17567.17|17567.17|17567.17|0
1626442270000|2021-07-16 13:31:10|17571.14|17571.14|17575.1|17575.1|17575.1|17575.1|17571.14|17571.14|0
1626442300000|2021-07-16 13:31:40|17579.07|17579.07|17583.03|17583.03|17583.03|17583.03|17579.07|17579.07|0
1626442320000|2021-07-16 13:32:00|17584.43|17584.43|17584.43|17584.43|17584.43|17584.43|17584.43|17584.43|0
1626442330000|2021-07-16 13:32:10|17583.03|17583.03|17583.03|17583.03|17583.03|17583.03|17583.03|17583.03|0
1626442340000|2021-07-16 13:32:20|17587|17587|17590.96|17590.96|17590.96|17590.96|17587|17587|0
1626442360000|2021-07-16 13:32:40|17592.36|17592.36|17593.76|17593.76|17593.76|17593.76|17592.36|17592.36|0
1626442370000|2021-07-16 13:32:50|17590.96|17590.96|17593.26|17593.26|17593.26|17593.26|17590.96|17590.96|0
1626442380000|2021-07-16 13:33:00|17594.66|17594.66|17594.66|17594.66|17594.66|17594.66|17594.66|17594.66|0
1626442420000|2021-07-16 13:33:40|17590.7|17590.7|17590.7|17590.7|17590.7|17590.7|17590.7|17590.7|0
1626442460000|2021-07-16 13:34:20|17587.9|17587.9|17587.9|17587.9|17587.9|17587.9|17587.9|17587.9|0
1626442480000|2021-07-16 13:34:40|17589.3|17589.3|17592.1|17592.1|17592.1|17592.1|17589.3|17589.3|0
1626442490000|2021-07-16 13:34:50|17596.06|17596.06|17611.92|17611.92|17611.92|17611.92|17596.06|17596.06|0
1626442510000|2021-07-16 13:35:10|17613.32|17613.32|17613.32|17613.32|17613.32|17613.32|17613.32|17613.32|0
1626442540000|2021-07-16 13:35:40|17611.92|17611.92|17611.92|17611.92|17611.92|17611.92|17611.92|17611.92|0
1626442550000|2021-07-16 13:35:50|17609.12|17609.12|17609.12|17609.12|17609.12|17609.12|17609.12|17609.12|0
1626442560000|2021-07-16 13:36:00|17605.16|17605.16|17605.16|17605.16|17605.16|17605.16|17605.16|17605.16|0
1626442600000|2021-07-16 13:36:40|17602.36|17602.36|17602.36|17602.36|17602.36|17602.36|17602.36|17602.36|0
1626442610000|2021-07-16 13:36:50|17598.39|17598.39|17598.39|17598.39|17598.39|17598.39|17598.39|17598.39|0
1626442630000|2021-07-16 13:37:10|17594.43|17594.43|17598.39|17598.39|17598.39|17598.39|17594.43|17594.43|0
1626442640000|2021-07-16 13:37:20|17596.99|17596.99|17594.2|17594.2|17596.99|17596.99|17594.2|17594.2|0
1626442690000|2021-07-16 13:38:10|17598.16|17598.16|17602.13|17602.13|17602.13|17602.13|17598.16|17598.16|0
1626442700000|2021-07-16 13:38:20|17606.09|17606.09|17606.09|17606.09|17606.09|17606.09|17606.09|17606.09|0
1626442740000|2021-07-16 13:39:00|17604.69|17604.69|17604.69|17604.69|17604.69|17604.69|17604.69|17604.69|0
1626442750000|2021-07-16 13:39:10|17603.29|17603.29|17603.29|17603.29|17603.29|17603.29|17603.29|17603.29|0
1626442800000|2021-07-16 13:40:00|17595.36|17595.36|17599.33|17599.33|17599.33|17599.33|17595.36|17595.36|0
1626442810000|2021-07-16 13:40:10|17596.53|17596.53|17596.53|17596.53|17596.53|17596.53|17596.53|17596.53|0
1626442830000|2021-07-16 13:40:30|17595.13|17595.13|17595.13|17595.13|17595.13|17595.13|17595.13|17595.13|0
1626442850000|2021-07-16 13:40:50|17587.2|17587.2|17581.6|17581.6|17587.2|17587.2|17581.6|17581.6|0
1626442870000|2021-07-16 13:41:10|17577.64|17577.64|17577.64|17577.64|17577.64|17577.64|17577.64|17577.64|0
1626442920000|2021-07-16 13:42:00|17572.04|17572.04|17572.04|17572.04|17572.04|17572.04|17572.04|17572.04|0
1626442980000|2021-07-16 13:43:00|17576|17576|17577.4|17577.4|17577.4|17577.4|17576|17576|0
1626443000000|2021-07-16 13:43:20|17581.37|17581.37|17587|17587|17589.3|17589.3|17581.37|17581.37|0
1626443030000|2021-07-16 13:43:50|17583.03|17583.03|17591.2|17591.2|17591.2|17591.2|17583.03|17583.03|0
1626443050000|2021-07-16 13:44:10|17589.8|17589.8|17587|17587|17589.8|17589.8|17587|17587|0
1626443070000|2021-07-16 13:44:30|17585.85|17585.85|17585.85|17585.85|17585.85|17585.85|17585.85|17585.85|0
1626443100000|2021-07-16 13:45:00|17587.25|17587.25|17587.25|17587.25|17587.25|17587.25|17587.25|17587.25|0
1626443120000|2021-07-16 13:45:20|17591.45|17591.45|17591.45|17591.45|17591.45|17591.45|17591.45|17591.45|0
1626443170000|2021-07-16 13:46:10|17583.52|17583.52|17570.22|17570.22|17583.52|17583.52|17570.22|17570.22|0
1626443200000|2021-07-16 13:46:40|17563.22|17563.22|17563.22|17563.22|17563.22|17563.22|17563.22|17563.22|0
1626443210000|2021-07-16 13:46:50|17567.19|17567.19|17567.19|17567.19|17567.19|17567.19|17567.19|17567.19|0
1626443240000|2021-07-16 13:47:20|17565.79|17565.79|17564.39|17564.39|17565.79|17565.79|17564.39|17564.39|0
1626443260000|2021-07-16 13:47:40|17556.46|17556.46|17556.46|17556.46|17556.46|17556.46|17556.46|17556.46|0
1626443290000|2021-07-16 13:48:10|17548.53|17548.53|17545.73|17545.73|17548.53|17548.53|17545.73|17545.73|0
1626443300000|2021-07-16 13:48:20|17541.77|17541.77|17541.77|17541.77|17541.77|17541.77|17541.77|17541.77|0
1626443310000|2021-07-16 13:48:30|17540.62|17540.62|17540.62|17540.62|17540.62|17540.62|17540.62|17540.62|0
1626443320000|2021-07-16 13:48:40|17535.02|17535.02|17535.02|17535.02|17535.02|17535.02|17535.02|17535.02|0
1626443340000|2021-07-16 13:49:00|17527.09|17527.09|17527.09|17527.09|17527.09|17527.09|17527.09|17527.09|0
1626443360000|2021-07-16 13:49:20|17525.69|17525.69|17517.76|17517.76|17525.69|17525.69|17517.76|17517.76|0
1626443370000|2021-07-16 13:49:30|17521.96|17521.96|17521.96|17521.96|17521.96|17521.96|17521.96|17521.96|0
1626443400000|2021-07-16 13:50:00|17525.92|17525.92|17530.12|17530.12|17530.12|17530.12|17525.92|17525.92|0
1626443410000|2021-07-16 13:50:10|17534.09|17534.09|17538.05|17538.05|17538.05|17538.05|17534.09|17534.09|0
1626443430000|2021-07-16 13:50:30|17535.25|17535.25|17535.25|17535.25|17535.25|17535.25|17535.25|17535.25|0
1626443470000|2021-07-16 13:51:10|17532.45|17532.45|17532.45|17532.45|17532.45|17532.45|17532.45|17532.45|0
1626443480000|2021-07-16 13:51:20|17529.65|17529.65|17535.29|17535.29|17537.58|17537.58|17529.65|17529.65|0
1626443500000|2021-07-16 13:51:40|17536.44|17536.44|17524.54|17524.54|17536.44|17536.44|17524.54|17524.54|0
1626443540000|2021-07-16 13:52:20|17516.61|17516.61|17516.61|17516.61|17516.61|17516.61|17516.61|17516.61|0
1626443570000|2021-07-16 13:52:50|17515.21|17515.21|17511.01|17511.01|17515.21|17515.21|17511.01|17511.01|0
1626443580000|2021-07-16 13:53:00|17507.05|17507.05|17507.05|17507.05|17507.05|17507.05|17507.05|17507.05|0
1626443600000|2021-07-16 13:53:20|17511.24|17511.24|17511.24|17511.24|17511.24|17511.24|17511.24|17511.24|0
1626443610000|2021-07-16 13:53:30|17515.21|17515.21|17515.21|17515.21|17515.21|17515.21|17515.21|17515.21|0
1626443670000|2021-07-16 13:54:30|17518.01|17518.01|17513.81|17513.81|17518.01|17518.01|17513.81|17513.81|0
1626443700000|2021-07-16 13:55:00|17514.96|17514.96|17514.96|17514.96|17514.96|17514.96|17514.96|17514.96|0
1626443740000|2021-07-16 13:55:40|17522.89|17522.89|17531.05|17531.05|17531.05|17531.05|17522.89|17522.89|0
1626443780000|2021-07-16 13:56:20|17528.25|17528.25|17526.85|17526.85|17528.25|17528.25|17526.85|17526.85|0
1626443800000|2021-07-16 13:56:40|17518.92|17518.92|17518.92|17518.92|17518.92|17518.92|17518.92|17518.92|0
1626443810000|2021-07-16 13:56:50|17524.52|17524.52|17525.92|17525.92|17525.92|17525.92|17524.52|17524.52|0
1626443820000|2021-07-16 13:57:00|17528.72|17528.72|17528.72|17528.72|17528.72|17528.72|17528.72|17528.72|0
1626443830000|2021-07-16 13:57:10|17530.12|17530.12|17531.52|17531.52|17531.52|17531.52|17530.12|17530.12|0
1626443840000|2021-07-16 13:57:20|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|0
1626443850000|2021-07-16 13:57:30|17532.92|17532.92|17524.99|17524.99|17532.92|17532.92|17524.99|17524.99|0
1626443860000|2021-07-16 13:57:40|17527.79|17527.79|17527.79|17527.79|17527.79|17527.79|17527.79|17527.79|0
1626443870000|2021-07-16 13:57:50|17526.39|17526.39|17527.79|17527.79|17527.79|17527.79|17526.39|17526.39|0
1626443880000|2021-07-16 13:58:00|17523.59|17523.59|17520.79|17520.79|17523.59|17523.59|17520.79|17520.79|0
1626443890000|2021-07-16 13:58:10|17522.19|17522.19|17522.19|17522.19|17522.19|17522.19|17522.19|17522.19|0
1626443900000|2021-07-16 13:58:20|17523.59|17523.59|17526.39|17526.39|17526.39|17526.39|17523.59|17523.59|0
1626443910000|2021-07-16 13:58:30|17524.99|17524.99|17524.99|17524.99|17524.99|17524.99|17524.99|17524.99|0
1626443920000|2021-07-16 13:58:40|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|0
1626443930000|2021-07-16 13:58:50|17527.79|17527.79|17526.39|17526.39|17529.19|17529.19|17526.39|17526.39|0
1626443940000|2021-07-16 13:59:00|17527.79|17527.79|17537.35|17537.35|17537.35|17537.35|17527.79|17527.79|0
1626443950000|2021-07-16 13:59:10|17540.15|17540.15|17537.35|17537.35|17540.15|17540.15|17537.35|17537.35|0
1626443960000|2021-07-16 13:59:20|17545.28|17545.28|17545.28|17545.28|17545.28|17545.28|17545.28|17545.28|0
1626443990000|2021-07-16 13:59:50|17542.48|17542.48|17546.45|17546.45|17546.45|17546.45|17542.48|17542.48|0
1626444000000|2021-07-16 14:00:00|17550.41|17550.41|17550.41|17550.41|17550.41|17550.41|17550.41|17550.41|0
1626444030000|2021-07-16 14:00:30|17554.61|17554.61|17554.61|17554.61|17554.61|17554.61|17554.61|17554.61|0
1626444070000|2021-07-16 14:01:10|17553.21|17553.21|17551.81|17551.81|17553.21|17553.21|17551.81|17551.81|0
1626444080000|2021-07-16 14:01:20|17550.41|17550.41|17550.41|17550.41|17550.41|17550.41|17550.41|17550.41|0
1626444090000|2021-07-16 14:01:30|17546.45|17546.45|17546.45|17546.45|17546.45|17546.45|17546.45|17546.45|0
1626444100000|2021-07-16 14:01:40|17542.48|17542.48|17539.92|17539.92|17543.88|17543.88|17539.92|17539.92|0
1626444120000|2021-07-16 14:02:00|17543.88|17543.88|17543.88|17543.88|17547.85|17547.85|17543.88|17543.88|0
1626444130000|2021-07-16 14:02:10|17535.95|17535.95|17535.95|17535.95|17535.95|17535.95|17535.95|17535.95|0
1626444160000|2021-07-16 14:02:40|17534.55|17534.55|17534.55|17534.55|17534.55|17534.55|17534.55|17534.55|0
1626444170000|2021-07-16 14:02:50|17535.95|17535.95|17535.95|17535.95|17535.95|17535.95|17535.95|17535.95|0
1626444180000|2021-07-16 14:03:00|17539.92|17539.92|17541.07|17541.07|17541.07|17541.07|17539.92|17539.92|0
1626444190000|2021-07-16 14:03:10|17545.03|17545.03|17545.03|17545.03|17545.03|17545.03|17545.03|17545.03|0
1626444210000|2021-07-16 14:03:30|17541.07|17541.07|17541.07|17541.07|17541.07|17541.07|17541.07|17541.07|0
1626444240000|2021-07-16 14:04:00|17537.1|17537.1|17537.1|17537.1|17537.1|17537.1|17537.1|17537.1|0
1626444250000|2021-07-16 14:04:10|17534.3|17534.3|17534.3|17534.3|17534.3|17534.3|17534.3|17534.3|0
1626444260000|2021-07-16 14:04:20|17530.34|17530.34|17530.34|17530.34|17530.34|17530.34|17530.34|17530.34|0
1626444280000|2021-07-16 14:04:40|17528.94|17528.94|17528.94|17528.94|17528.94|17528.94|17528.94|17528.94|0
1626444300000|2021-07-16 14:05:00|17536.87|17536.87|17536.87|17536.87|17536.87|17536.87|17536.87|17536.87|0
1626444320000|2021-07-16 14:05:20|17538.27|17538.27|17542.23|17542.23|17542.23|17542.23|17538.27|17538.27|0
1626444390000|2021-07-16 14:06:30|17543.63|17543.63|17543.63|17543.63|17543.63|17543.63|17543.63|17543.63|0
1626444420000|2021-07-16 14:07:00|17542.23|17542.23|17542.23|17542.23|17542.23|17542.23|17542.23|17542.23|0
1626444440000|2021-07-16 14:07:20|17540.83|17540.83|17539.43|17539.43|17540.83|17540.83|17539.43|17539.43|0
1626444490000|2021-07-16 14:08:10|17538.03|17538.03|17526.14|17526.14|17538.03|17538.03|17526.14|17526.14|0
1626444500000|2021-07-16 14:08:20|17523.34|17523.34|17523.34|17523.34|17523.34|17523.34|17523.34|17523.34|0
1626444510000|2021-07-16 14:08:30|17522.19|17522.19|17522.19|17522.19|17522.19|17522.19|17522.19|17522.19|0
1626444540000|2021-07-16 14:09:00|17516.59|17516.59|17516.59|17516.59|17516.59|17516.59|17516.59|17516.59|0
1626444550000|2021-07-16 14:09:10|17513.79|17513.79|17513.79|17513.79|17513.79|17513.79|17513.79|17513.79|0
1626444560000|2021-07-16 14:09:20|17517.76|17517.76|17517.76|17517.76|17517.76|17517.76|17517.76|17517.76|0
1626444610000|2021-07-16 14:10:10|17514.96|17514.96|17514.96|17514.96|17514.96|17514.96|17514.96|17514.96|0
1626444620000|2021-07-16 14:10:20|17516.36|17516.36|17516.36|17516.36|17516.36|17516.36|17516.36|17516.36|0
1626444640000|2021-07-16 14:10:40|17512.39|17512.39|17510.99|17510.99|17512.39|17512.39|17510.99|17510.99|0
1626444650000|2021-07-16 14:10:50|17509.59|17509.59|17510.99|17510.99|17510.99|17510.99|17509.59|17509.59|0
1626444680000|2021-07-16 14:11:20|17505.4|17505.4|17504|17504|17505.4|17505.4|17504|17504|0
1626444690000|2021-07-16 14:11:30|17508.2|17508.2|17508.2|17508.2|17508.2|17508.2|17508.2|17508.2|0
1626444710000|2021-07-16 14:11:50|17512.16|17512.16|17512.16|17512.16|17512.16|17512.16|17512.16|17512.16|0
1626444740000|2021-07-16 14:12:20|17514.96|17514.96|17514.96|17514.96|17514.96|17514.96|17514.96|17514.96|0
1626444770000|2021-07-16 14:12:50|17512.16|17512.16|17497.72|17497.72|17512.16|17512.16|17497.72|17497.72|0
1626444820000|2021-07-16 14:13:40|17501.68|17501.68|17505.65|17505.65|17505.65|17505.65|17501.68|17501.68|0
1626444860000|2021-07-16 14:14:20|17507.05|17507.05|17507.05|17507.05|17507.05|17507.05|17507.05|17507.05|0
1626444900000|2021-07-16 14:15:00|17505.65|17505.65|17505.65|17505.65|17505.65|17505.65|17505.65|17505.65|0
1626444910000|2021-07-16 14:15:10|17504.25|17504.25|17498.88|17498.88|17504.25|17504.25|17493.52|17493.52|0
1626445050000|2021-07-16 14:17:30|17494.92|17494.92|17495.85|17495.85|17502.85|17502.85|17490.95|17490.95|0
1626445060000|2021-07-16 14:17:40|17491.88|17491.88|17491.88|17491.88|17491.88|17491.88|17491.88|17491.88|0
1626445110000|2021-07-16 14:18:30|17495.85|17495.85|17495.85|17495.85|17495.85|17495.85|17495.85|17495.85|0
1626445130000|2021-07-16 14:18:50|17494.45|17494.45|17494.45|17494.45|17494.45|17494.45|17494.45|17494.45|0
1626445160000|2021-07-16 14:19:20|17498.42|17498.42|17502.61|17502.61|17502.61|17502.61|17498.42|17498.42|0
1626445190000|2021-07-16 14:19:50|17504.01|17504.01|17504.01|17504.01|17504.01|17504.01|17504.01|17504.01|0
1626445250000|2021-07-16 14:20:50|17501.21|17501.21|17501.21|17501.21|17501.21|17501.21|17501.21|17501.21|0
1626445270000|2021-07-16 14:21:10|17497.25|17497.25|17493.28|17493.28|17497.25|17497.25|17493.28|17493.28|0
1626445290000|2021-07-16 14:21:30|17501.21|17501.21|17501.21|17501.21|17501.21|17501.21|17501.21|17501.21|0
1626445300000|2021-07-16 14:21:40|17493.28|17493.28|17489.32|17489.32|17493.28|17493.28|17489.32|17489.32|0
1626445310000|2021-07-16 14:21:50|17482.55|17482.55|17482.55|17482.55|17482.55|17482.55|17482.55|17482.55|0
1626445340000|2021-07-16 14:22:20|17481.16|17481.16|17481.16|17481.16|17481.16|17481.16|17481.16|17481.16|0
1626445360000|2021-07-16 14:22:40|17480.01|17480.01|17481.41|17481.41|17481.41|17481.41|17480.01|17480.01|0
1626445390000|2021-07-16 14:23:10|17485.37|17485.37|17489.34|17489.34|17489.34|17489.34|17485.37|17485.37|0
1626445400000|2021-07-16 14:23:20|17490.74|17490.74|17490.74|17490.74|17490.74|17490.74|17490.74|17490.74|0
1626445410000|2021-07-16 14:23:30|17486.77|17486.77|17486.77|17486.77|17486.77|17486.77|17486.77|17486.77|0
1626445440000|2021-07-16 14:24:00|17482.8|17482.8|17482.8|17482.8|17482.8|17482.8|17482.8|17482.8|0
1626445480000|2021-07-16 14:24:40|17481.41|17481.41|17481.41|17481.41|17481.41|17481.41|17481.41|17481.41|0
1626445500000|2021-07-16 14:25:00|17477.44|17477.44|17477.44|17477.44|17477.44|17477.44|17477.44|17477.44|0
1626445550000|2021-07-16 14:25:50|17473.47|17473.47|17469.51|17469.51|17473.47|17473.47|17469.51|17469.51|0
1626445600000|2021-07-16 14:26:40|17468.36|17468.36|17468.36|17468.36|17468.36|17468.36|17468.36|17468.36|0
1626445610000|2021-07-16 14:26:50|17472.33|17472.33|17484.22|17484.22|17484.22|17484.22|17472.33|17472.33|0
1626445660000|2021-07-16 14:27:40|17472.33|17472.33|17472.33|17472.33|17472.33|17472.33|17472.33|17472.33|0
1626445690000|2021-07-16 14:28:10|17469.53|17469.53|17469.53|17469.53|17469.53|17469.53|17469.53|17469.53|0
1626445710000|2021-07-16 14:28:30|17461.6|17461.6|17457.63|17457.63|17461.6|17461.6|17457.63|17457.63|0
1626445730000|2021-07-16 14:28:50|17453.67|17453.67|17446.67|17446.67|17453.67|17453.67|17446.67|17446.67|0
1626445750000|2021-07-16 14:29:10|17445.52|17445.52|17441.55|17441.55|17445.52|17445.52|17441.55|17441.55|0
1626445760000|2021-07-16 14:29:20|17445.52|17445.52|17445.52|17445.52|17445.52|17445.52|17445.52|17445.52|0
1626445800000|2021-07-16 14:30:00|17444.12|17444.12|17442.97|17442.97|17444.12|17444.12|17442.97|17442.97|0
1626445820000|2021-07-16 14:30:20|17444.37|17444.37|17448.32|17448.32|17448.32|17448.32|17444.37|17444.37|0
1626445840000|2021-07-16 14:30:40|17456.25|17456.25|17456.25|17456.25|17460.21|17460.21|17456.25|17456.25|0
1626445860000|2021-07-16 14:31:00|17463.25|17463.25|17459.28|17459.28|17463.25|17463.25|17459.28|17459.28|0
1626445890000|2021-07-16 14:31:30|17453.68|17453.68|17449.72|17449.72|17453.68|17453.68|17449.72|17449.72|0
1626445920000|2021-07-16 14:32:00|17445.75|17445.75|17448.55|17448.55|17448.55|17448.55|17445.75|17445.75|0
1626445980000|2021-07-16 14:33:00|17452.52|17452.52|17452.52|17452.52|17452.52|17452.52|17452.52|17452.52|0
1626446010000|2021-07-16 14:33:30|17456.48|17456.48|17460.68|17460.68|17460.68|17460.68|17456.48|17456.48|0
1626446020000|2021-07-16 14:33:40|17462.08|17462.08|17462.08|17462.08|17462.08|17462.08|17462.08|17462.08|0
1626446030000|2021-07-16 14:33:50|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|0
1626446060000|2021-07-16 14:34:20|17459.51|17459.51|17459.51|17459.51|17459.51|17459.51|17459.51|17459.51|0
1626446070000|2021-07-16 14:34:30|17462.31|17462.31|17463.71|17463.71|17463.71|17463.71|17462.31|17462.31|0
1626446080000|2021-07-16 14:34:40|17462.31|17462.31|17462.31|17462.31|17462.31|17462.31|17462.31|17462.31|0
1626446100000|2021-07-16 14:35:00|17458.35|17458.35|17458.35|17458.35|17458.35|17458.35|17458.35|17458.35|0
1626446110000|2021-07-16 14:35:10|17454.38|17454.38|17454.38|17454.38|17454.38|17454.38|17454.38|17454.38|0
1626446130000|2021-07-16 14:35:30|17451.58|17451.58|17451.58|17451.58|17451.58|17451.58|17451.58|17451.58|0
1626446140000|2021-07-16 14:35:40|17447.62|17447.62|17447.62|17447.62|17447.62|17447.62|17447.62|17447.62|0
1626446200000|2021-07-16 14:36:40|17451.58|17451.58|17447.62|17447.62|17451.58|17451.58|17447.62|17447.62|0
1626446210000|2021-07-16 14:36:50|17451.58|17451.58|17451.58|17451.58|17451.58|17451.58|17451.58|17451.58|0
1626446220000|2021-07-16 14:37:00|17452.98|17452.98|17452.98|17452.98|17452.98|17452.98|17452.98|17452.98|0
1626446240000|2021-07-16 14:37:20|17451.58|17451.58|17451.58|17451.58|17451.58|17451.58|17451.58|17451.58|0
1626446250000|2021-07-16 14:37:30|17455.55|17455.55|17455.55|17455.55|17455.55|17455.55|17455.55|17455.55|0
1626446260000|2021-07-16 14:37:40|17456.95|17456.95|17460.91|17460.91|17460.91|17460.91|17456.95|17456.95|0
1626446270000|2021-07-16 14:37:50|17462.31|17462.31|17463.71|17463.71|17463.71|17463.71|17462.31|17462.31|0
1626446290000|2021-07-16 14:38:10|17467.68|17467.68|17475.61|17475.61|17479.57|17479.57|17467.68|17467.68|0
1626446300000|2021-07-16 14:38:20|17478.41|17478.41|17471.64|17471.64|17478.41|17478.41|17471.64|17471.64|0
1626446330000|2021-07-16 14:38:50|17474.44|17474.44|17474.44|17474.44|17474.44|17474.44|17474.44|17474.44|0
1626446360000|2021-07-16 14:39:20|17473.04|17473.04|17473.04|17473.04|17473.04|17473.04|17473.04|17473.04|0
1626446370000|2021-07-16 14:39:30|17477.24|17477.24|17478.64|17478.64|17478.64|17478.64|17477.24|17477.24|0
1626446380000|2021-07-16 14:39:40|17482.61|17482.61|17486.57|17486.57|17486.57|17486.57|17482.61|17482.61|0
1626446390000|2021-07-16 14:39:50|17482.61|17482.61|17482.61|17482.61|17482.61|17482.61|17482.61|17482.61|0
1626446400000|2021-07-16 14:40:00|17481.21|17481.21|17481.21|17481.21|17481.21|17481.21|17481.21|17481.21|0
1626446410000|2021-07-16 14:40:10|17479.81|17479.81|17483.77|17483.77|17483.77|17483.77|17479.81|17479.81|0
1626446420000|2021-07-16 14:40:20|17482.37|17482.37|17480.97|17480.97|17482.37|17482.37|17480.97|17480.97|0
1626446440000|2021-07-16 14:40:40|17477.01|17477.01|17484.94|17484.94|17484.94|17484.94|17477.01|17477.01|0
1626446460000|2021-07-16 14:41:00|17477.01|17477.01|17472.81|17472.81|17477.01|17477.01|17472.81|17472.81|0
1626446510000|2021-07-16 14:41:50|17471.41|17471.41|17471.41|17471.41|17471.41|17471.41|17471.41|17471.41|0
1626446550000|2021-07-16 14:42:30|17474.21|17474.21|17474.21|17474.21|17474.21|17474.21|17474.21|17474.21|0
1626446580000|2021-07-16 14:43:00|17472.81|17472.81|17466.04|17466.04|17472.81|17472.81|17466.04|17466.04|0
1626446590000|2021-07-16 14:43:10|17464.65|17464.65|17452.75|17452.75|17464.65|17464.65|17452.75|17452.75|0
1626446620000|2021-07-16 14:43:40|17456.71|17456.71|17456.71|17456.71|17456.71|17456.71|17456.71|17456.71|0
1626446630000|2021-07-16 14:43:50|17459.51|17459.51|17459.51|17459.51|17459.51|17459.51|17459.51|17459.51|0
1626446690000|2021-07-16 14:44:50|17458.11|17458.11|17458.11|17458.11|17458.11|17458.11|17458.11|17458.11|0
1626446710000|2021-07-16 14:45:10|17456.71|17456.71|17456.71|17456.71|17456.71|17456.71|17456.71|17456.71|0
1626446720000|2021-07-16 14:45:20|17458.11|17458.11|17458.11|17458.11|17458.11|17458.11|17458.11|17458.11|0
1626446750000|2021-07-16 14:45:50|17462.08|17462.08|17473.98|17473.98|17473.98|17473.98|17462.08|17462.08|0
1626446760000|2021-07-16 14:46:00|17470.01|17470.01|17470.01|17470.01|17470.01|17470.01|17470.01|17470.01|0
1626446800000|2021-07-16 14:46:40|17473.98|17473.98|17473.98|17473.98|17473.98|17473.98|17473.98|17473.98|0
1626446890000|2021-07-16 14:48:10|17478.17|17478.17|17478.17|17478.17|17478.17|17478.17|17478.17|17478.17|0
1626446960000|2021-07-16 14:49:20|17474.21|17474.21|17486.1|17486.1|17486.1|17486.1|17474.21|17474.21|0
1626446970000|2021-07-16 14:49:30|17478.17|17478.17|17478.17|17478.17|17478.17|17478.17|17478.17|17478.17|0
1626447000000|2021-07-16 14:50:00|17482.14|17482.14|17482.14|17482.14|17482.14|17482.14|17482.14|17482.14|0
1626447010000|2021-07-16 14:50:10|17486.1|17486.1|17486.1|17486.1|17486.1|17486.1|17486.1|17486.1|0
1626447030000|2021-07-16 14:50:30|17488.9|17488.9|17488.9|17488.9|17488.9|17488.9|17488.9|17488.9|0
1626447050000|2021-07-16 14:50:50|17496.83|17496.83|17496.83|17496.83|17496.83|17496.83|17496.83|17496.83|0
1626447060000|2021-07-16 14:51:00|17492.87|17492.87|17492.87|17492.87|17492.87|17492.87|17492.87|17492.87|0
1626447080000|2021-07-16 14:51:20|17495.67|17495.67|17495.67|17495.67|17495.67|17495.67|17495.67|17495.67|0
1626447090000|2021-07-16 14:51:30|17499.63|17499.63|17499.63|17499.63|17499.63|17499.63|17499.63|17499.63|0
1626447110000|2021-07-16 14:51:50|17503.6|17503.6|17503.6|17503.6|17503.6|17503.6|17503.6|17503.6|0
1626447120000|2021-07-16 14:52:00|17505|17505|17505|17505|17505|17505|17505|17505|0
1626447140000|2021-07-16 14:52:20|17508.96|17508.96|17506.16|17506.16|17508.96|17508.96|17506.16|17506.16|0
1626447220000|2021-07-16 14:53:40|17507.31|17507.31|17514.31|17514.31|17514.31|17514.31|17507.31|17507.31|0
1626447240000|2021-07-16 14:54:00|17511.51|17511.51|17511.51|17511.51|17511.51|17511.51|17511.51|17511.51|0
1626447340000|2021-07-16 14:55:40|17515.48|17515.48|17511.51|17511.51|17515.48|17515.48|17511.51|17511.51|0
1626447420000|2021-07-16 14:57:00|17507.55|17507.55|17507.55|17507.55|17507.55|17507.55|17507.55|17507.55|0
1626447450000|2021-07-16 14:57:30|17506.15|17506.15|17506.15|17506.15|17506.15|17506.15|17506.15|17506.15|0
1626447470000|2021-07-16 14:57:50|17508.95|17508.95|17508.95|17508.95|17508.95|17508.95|17508.95|17508.95|0
1626447500000|2021-07-16 14:58:20|17515.94|17515.94|17515.94|17515.94|17515.94|17515.94|17515.94|17515.94|0
1626447520000|2021-07-16 14:58:40|17519.91|17519.91|17519.91|17519.91|17523.87|17523.87|17519.91|17519.91|0
1626447530000|2021-07-16 14:58:50|17517.11|17517.11|17517.11|17517.11|17517.11|17517.11|17517.11|17517.11|0
1626447570000|2021-07-16 14:59:30|17518.26|17518.26|17521.06|17521.06|17521.06|17521.06|17518.26|17518.26|0
1626447600000|2021-07-16 15:00:00|17522.46|17522.46|17522.46|17522.46|17522.46|17522.46|17522.46|17522.46|0
1626447620000|2021-07-16 15:00:20|17526.42|17526.42|17526.42|17526.42|17526.42|17526.42|17526.42|17526.42|0
1626447710000|2021-07-16 15:01:50|17527.57|17527.57|17528.72|17528.72|17528.72|17528.72|17527.57|17527.57|0
1626447720000|2021-07-16 15:02:00|17523.12|17523.12|17524.27|17524.27|17524.27|17524.27|17523.12|17523.12|0
1626447730000|2021-07-16 15:02:10|17520.31|17520.31|17525.42|17525.42|17525.42|17525.42|17520.31|17520.31|0
1626447740000|2021-07-16 15:02:20|17526.57|17526.57|17532.83|17532.83|17532.83|17532.83|17526.57|17526.57|0
1626447760000|2021-07-16 15:02:40|17533.98|17533.98|17533.98|17533.98|17533.98|17533.98|17533.98|17533.98|0
1626447800000|2021-07-16 15:03:20|17535.13|17535.13|17535.13|17535.13|17535.13|17535.13|17535.13|17535.13|0
1626447840000|2021-07-16 15:04:00|17531.17|17531.17|17531.17|17531.17|17531.17|17531.17|17531.17|17531.17|0
1626447850000|2021-07-16 15:04:10|17528.87|17528.87|17526.07|17526.07|17528.87|17528.87|17526.07|17526.07|0
1626447880000|2021-07-16 15:04:40|17524.92|17524.92|17524.92|17524.92|17524.92|17524.92|17524.92|17524.92|0
1626447950000|2021-07-16 15:05:50|17520.96|17520.96|17520.96|17520.96|17520.96|17520.96|17520.96|17520.96|0
1626447960000|2021-07-16 15:06:00|17524.92|17524.92|17524.92|17524.92|17524.92|17524.92|17524.92|17524.92|0
1626447970000|2021-07-16 15:06:10|17520.96|17520.96|17518.16|17518.16|17520.96|17520.96|17518.16|17518.16|0
1626447990000|2021-07-16 15:06:30|17522.12|17522.12|17522.12|17522.12|17522.12|17522.12|17522.12|17522.12|0
1626448020000|2021-07-16 15:07:00|17526.09|17526.09|17535.4|17535.4|17535.4|17535.4|17526.09|17526.09|0
1626448050000|2021-07-16 15:07:30|17539.37|17539.37|17539.37|17539.37|17539.37|17539.37|17539.37|17539.37|0
1626448140000|2021-07-16 15:09:00|17535.4|17535.4|17535.4|17535.4|17535.4|17535.4|17535.4|17535.4|0
1626448160000|2021-07-16 15:09:20|17536.8|17536.8|17536.8|17536.8|17536.8|17536.8|17536.8|17536.8|0
1626448190000|2021-07-16 15:09:50|17535.4|17535.4|17539.37|17539.37|17539.37|17539.37|17535.4|17535.4|0
1626448200000|2021-07-16 15:10:00|17535.4|17535.4|17534|17534|17535.4|17535.4|17534|17534|0
1626448220000|2021-07-16 15:10:20|17535.4|17535.4|17535.4|17535.4|17535.4|17535.4|17535.4|17535.4|0
1626448250000|2021-07-16 15:10:50|17531.43|17531.43|17531.43|17531.43|17531.43|17531.43|17531.43|17531.43|0
1626448290000|2021-07-16 15:11:30|17527.47|17527.47|17527.47|17527.47|17527.47|17527.47|17527.47|17527.47|0
1626448400000|2021-07-16 15:13:20|17523.5|17523.5|17523.5|17523.5|17523.5|17523.5|17523.5|17523.5|0
1626448410000|2021-07-16 15:13:30|17522.36|17522.36|17518.39|17518.39|17522.36|17522.36|17518.39|17518.39|0
1626448420000|2021-07-16 15:13:40|17514.42|17514.42|17514.42|17514.42|17514.42|17514.42|17514.42|17514.42|0
1626448440000|2021-07-16 15:14:00|17515.57|17515.57|17515.57|17515.57|17515.57|17515.57|17515.57|17515.57|0
1626448500000|2021-07-16 15:15:00|17516.97|17516.97|17516.97|17516.97|17516.97|17516.97|17516.97|17516.97|0
1626448520000|2021-07-16 15:15:20|17515.57|17515.57|17515.57|17515.57|17515.57|17515.57|17515.57|17515.57|0
1626448550000|2021-07-16 15:15:50|17519.54|17519.54|17519.54|17519.54|17519.54|17519.54|17519.54|17519.54|0
1626448560000|2021-07-16 15:16:00|17516.74|17516.74|17519.54|17519.54|17519.54|17519.54|17516.74|17516.74|0
1626448590000|2021-07-16 15:16:30|17523.5|17523.5|17519.31|17519.31|17523.5|17523.5|17519.31|17519.31|0
1626448600000|2021-07-16 15:16:40|17515.34|17515.34|17515.34|17515.34|17515.34|17515.34|17515.34|17515.34|0
1626448610000|2021-07-16 15:16:50|17514.19|17514.19|17514.19|17514.19|17514.19|17514.19|17514.19|17514.19|0
1626448620000|2021-07-16 15:17:00|17518.16|17518.16|17519.56|17519.56|17519.56|17519.56|17518.16|17518.16|0
1626448720000|2021-07-16 15:18:40|17520.96|17520.96|17522.36|17522.36|17522.36|17522.36|17520.96|17520.96|0
1626448770000|2021-07-16 15:19:30|17526.32|17526.32|17523.75|17523.75|17526.32|17526.32|17523.75|17523.75|0
1626448780000|2021-07-16 15:19:40|17527.72|17527.72|17527.72|17527.72|17527.72|17527.72|17527.72|17527.72|0
1626448800000|2021-07-16 15:20:00|17526.57|17526.57|17526.57|17526.57|17526.57|17526.57|17526.57|17526.57|0
1626448810000|2021-07-16 15:20:10|17525.17|17525.17|17521.21|17521.21|17525.17|17525.17|17521.21|17521.21|0
1626448830000|2021-07-16 15:20:30|17522.61|17522.61|17522.61|17522.61|17522.61|17522.61|17522.61|17522.61|0
1626448850000|2021-07-16 15:20:50|17526.57|17526.57|17530.54|17530.54|17530.54|17530.54|17526.57|17526.57|0
1626448870000|2021-07-16 15:21:10|17531.94|17531.94|17533.33|17533.33|17533.33|17533.33|17531.94|17531.94|0
1626448910000|2021-07-16 15:21:50|17525.4|17525.4|17525.4|17525.4|17525.4|17525.4|17525.4|17525.4|0
1626448930000|2021-07-16 15:22:10|17524|17524|17524|17524|17524|17524|17524|17524|0
1626448940000|2021-07-16 15:22:20|17525.15|17525.15|17526.3|17526.3|17526.3|17526.3|17525.15|17525.15|0
1626448960000|2021-07-16 15:22:40|17524.9|17524.9|17527.7|17527.7|17527.7|17527.7|17524.9|17524.9|0
1626448970000|2021-07-16 15:22:50|17524.9|17524.9|17524.9|17524.9|17524.9|17524.9|17524.9|17524.9|0
1626448980000|2021-07-16 15:23:00|17523.5|17523.5|17523.5|17523.5|17523.5|17523.5|17523.5|17523.5|0
1626449010000|2021-07-16 15:23:30|17522.1|17522.1|17518.14|17518.14|17522.1|17522.1|17518.14|17518.14|0
1626449050000|2021-07-16 15:24:10|17516.74|17516.74|17516.74|17516.74|17516.74|17516.74|17516.74|17516.74|0
1626449060000|2021-07-16 15:24:20|17520.71|17520.71|17519.54|17519.54|17520.71|17520.71|17516.74|17516.74|0
1626449070000|2021-07-16 15:24:30|17516.74|17516.74|17516.74|17516.74|17516.74|17516.74|17516.74|17516.74|0
1626449110000|2021-07-16 15:25:10|17515.34|17515.34|17515.34|17515.34|17515.34|17515.34|17515.34|17515.34|0
1626449120000|2021-07-16 15:25:20|17513.94|17513.94|17513.94|17513.94|17513.94|17513.94|17513.94|17513.94|0
1626449190000|2021-07-16 15:26:30|17512.54|17512.54|17512.54|17512.54|17512.54|17512.54|17512.54|17512.54|0
1626449200000|2021-07-16 15:26:40|17511.14|17511.14|17509.74|17509.74|17511.14|17511.14|17509.74|17509.74|0
1626449210000|2021-07-16 15:26:50|17508.59|17508.59|17500.66|17500.66|17508.59|17508.59|17500.66|17500.66|0
1626449230000|2021-07-16 15:27:10|17503.46|17503.46|17507.43|17507.43|17507.43|17507.43|17503.46|17503.46|0
1626449240000|2021-07-16 15:27:20|17508.83|17508.83|17508.83|17508.83|17508.83|17508.83|17508.83|17508.83|0
1626449260000|2021-07-16 15:27:40|17509.98|17509.98|17509.98|17509.98|17509.98|17509.98|17509.98|17509.98|0
1626449270000|2021-07-16 15:27:50|17511.38|17511.38|17511.38|17511.38|17511.38|17511.38|17511.38|17511.38|0
1626449300000|2021-07-16 15:28:20|17512.77|17512.77|17512.77|17512.77|17512.77|17512.77|17512.77|17512.77|0
1626449320000|2021-07-16 15:28:40|17511.63|17511.63|17511.63|17511.63|17511.63|17511.63|17511.63|17511.63|0
1626449330000|2021-07-16 15:28:50|17506.26|17506.26|17506.26|17506.26|17506.26|17506.26|17506.26|17506.26|0
1626449350000|2021-07-16 15:29:10|17498.33|17498.33|17498.33|17498.33|17498.33|17498.33|17498.33|17498.33|0
1626449370000|2021-07-16 15:29:30|17496.93|17496.93|17496.93|17496.93|17496.93|17496.93|17496.93|17496.93|0
1626449390000|2021-07-16 15:29:50|17498.33|17498.33|17502.3|17502.3|17502.3|17502.3|17498.33|17498.33|0
1626678920000|2021-07-19 07:15:20|17266.6|17266.6|17266.6|17266.6|17266.6|17266.6|17266.6|17266.6|0
1626678960000|2021-07-19 07:16:00|17265.21|17265.21|17265.21|17265.21|17265.21|17265.21|17265.21|17265.21|0
1626678980000|2021-07-19 07:16:20|17269.4|17269.4|17269.4|17269.4|17269.4|17269.4|17269.4|17269.4|0
1626678990000|2021-07-19 07:16:30|17265.44|17265.44|17265.44|17265.44|17265.44|17265.44|17265.44|17265.44|0
1626679000000|2021-07-19 07:16:40|17262.64|17262.64|17253.31|17253.31|17262.64|17262.64|17253.31|17253.31|0
1626679030000|2021-07-19 07:17:10|17257.27|17257.27|17257.27|17257.27|17257.27|17257.27|17257.27|17257.27|0
1626679040000|2021-07-19 07:17:20|17259.57|17259.57|17263.52|17263.52|17263.52|17263.52|17259.57|17259.57|0
1626679080000|2021-07-19 07:18:00|17264.92|17264.92|17264.92|17264.92|17264.92|17264.92|17264.92|17264.92|0
1626679100000|2021-07-19 07:18:20|17256.99|17256.99|17261.19|17261.19|17261.19|17261.19|17256.99|17256.99|0
1626679120000|2021-07-19 07:18:40|17265.15|17265.15|17265.15|17265.15|17265.15|17265.15|17265.15|17265.15|0
1626679150000|2021-07-19 07:19:10|17257.22|17257.22|17257.22|17257.22|17257.22|17257.22|17257.22|17257.22|0
1626679170000|2021-07-19 07:19:30|17251.63|17251.63|17251.63|17251.63|17251.63|17251.63|17251.63|17251.63|0
1626679190000|2021-07-19 07:19:50|17255.59|17255.59|17251.39|17251.39|17255.59|17255.59|17251.39|17251.39|0
1626679200000|2021-07-19 07:20:00|17247.43|17247.43|17243.46|17243.46|17247.43|17247.43|17243.46|17243.46|0
1626679210000|2021-07-19 07:20:10|17239.26|17239.26|17239.26|17239.26|17239.26|17239.26|17239.26|17239.26|0
1626679220000|2021-07-19 07:20:20|17235.3|17235.3|17231.33|17231.33|17235.3|17235.3|17231.33|17231.33|0
1626679230000|2021-07-19 07:20:30|17227.37|17227.37|17227.37|17227.37|17227.37|17227.37|17227.37|17227.37|0
1626679260000|2021-07-19 07:21:00|17235.3|17235.3|17235.3|17235.3|17235.3|17235.3|17235.3|17235.3|0
1626679270000|2021-07-19 07:21:10|17236.7|17236.7|17254.19|17254.19|17254.19|17254.19|17236.7|17236.7|0
1626679350000|2021-07-19 07:22:30|17245.79|17245.79|17241.83|17241.83|17245.79|17245.79|17241.83|17241.83|0
1626679410000|2021-07-19 07:23:30|17245.79|17245.79|17245.79|17245.79|17245.79|17245.79|17245.79|17245.79|0
1626679430000|2021-07-19 07:23:50|17238.8|17238.8|17238.8|17238.8|17238.8|17238.8|17238.8|17238.8|0
1626679440000|2021-07-19 07:24:00|17240.2|17240.2|17240.2|17240.2|17240.2|17240.2|17240.2|17240.2|0
1626679510000|2021-07-19 07:25:10|17232.27|17232.27|17229.97|17229.97|17232.27|17232.27|17229.97|17229.97|0
1626679550000|2021-07-19 07:25:50|17221.57|17221.57|17221.57|17221.57|17221.57|17221.57|17221.57|17221.57|0
1626679560000|2021-07-19 07:26:00|17222.97|17222.97|17222.97|17222.97|17222.97|17222.97|17222.97|17222.97|0
1626679620000|2021-07-19 07:27:00|17220.17|17220.17|17220.17|17220.17|17220.17|17220.17|17220.17|17220.17|0
1626679640000|2021-07-19 07:27:20|17224.37|17224.37|17232.3|17232.3|17232.3|17232.3|17224.37|17224.37|0
1626679700000|2021-07-19 07:28:20|17236.27|17236.27|17236.27|17236.27|17236.27|17236.27|17236.27|17236.27|0
1626679710000|2021-07-19 07:28:30|17237.66|17237.66|17239.06|17239.06|17239.06|17239.06|17237.66|17237.66|0
1626679740000|2021-07-19 07:29:00|17246.99|17246.99|17255.16|17255.16|17255.16|17255.16|17246.99|17246.99|0
1626679800000|2021-07-19 07:30:00|17263.09|17263.09|17263.09|17263.09|17263.09|17263.09|17263.09|17263.09|0
1626679830000|2021-07-19 07:30:30|17264.49|17264.49|17264.49|17264.49|17264.49|17264.49|17264.49|17264.49|0
1626679890000|2021-07-19 07:31:30|17260.29|17260.29|17261.69|17261.69|17261.69|17261.69|17260.29|17260.29|0
1626679920000|2021-07-19 07:32:00|17260.29|17260.29|17260.29|17260.29|17260.29|17260.29|17260.29|17260.29|0
1626679930000|2021-07-19 07:32:10|17256.32|17256.32|17256.32|17256.32|17256.32|17256.32|17256.32|17256.32|0
1626679940000|2021-07-19 07:32:20|17248.39|17248.39|17248.39|17248.39|17248.39|17248.39|17248.39|17248.39|0
1626679960000|2021-07-19 07:32:40|17244.2|17244.2|17244.2|17244.2|17244.2|17244.2|17244.2|17244.2|0
1626679970000|2021-07-19 07:32:50|17240.23|17240.23|17236.27|17236.27|17240.23|17240.23|17236.27|17236.27|0
1626679980000|2021-07-19 07:33:00|17233.47|17233.47|17233.47|17233.47|17233.47|17233.47|17233.47|17233.47|0
1626679990000|2021-07-19 07:33:10|17236.27|17236.27|17235.1|17235.1|17239.06|17239.06|17235.1|17235.1|0
1626680000000|2021-07-19 07:33:20|17232.3|17232.3|17232.3|17232.3|17232.3|17232.3|17232.3|17232.3|0
1626680010000|2021-07-19 07:33:30|17228.1|17228.1|17228.1|17228.1|17228.1|17228.1|17228.1|17228.1|0
1626680040000|2021-07-19 07:34:00|17221.1|17221.1|17221.1|17221.1|17221.1|17221.1|17221.1|17221.1|0
1626680050000|2021-07-19 07:34:10|17225.07|17225.07|17226.47|17226.47|17226.47|17226.47|17225.07|17225.07|0
1626680060000|2021-07-19 07:34:20|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|0
1626680090000|2021-07-19 07:34:50|17226.47|17226.47|17226.47|17226.47|17226.47|17226.47|17226.47|17226.47|0
1626680100000|2021-07-19 07:35:00|17220.87|17220.87|17220.87|17220.87|17220.87|17220.87|17216.91|17216.91|0
1626680110000|2021-07-19 07:35:10|17216.91|17216.91|17220.87|17220.87|17220.87|17220.87|17216.91|17216.91|0
1626680120000|2021-07-19 07:35:20|17224.84|17224.84|17224.84|17224.84|17224.84|17224.84|17224.84|17224.84|0
1626680170000|2021-07-19 07:36:10|17228.8|17228.8|17230.43|17230.43|17230.43|17230.43|17224.84|17224.84|0
1626680240000|2021-07-19 07:37:20|17234.4|17234.4|17235.8|17235.8|17235.8|17235.8|17234.4|17234.4|0
1626680300000|2021-07-19 07:38:20|17243.73|17243.73|17243.73|17243.73|17243.73|17243.73|17243.73|17243.73|0
1626680330000|2021-07-19 07:38:50|17249.33|17249.33|17253.29|17253.29|17253.29|17253.29|17249.33|17249.33|0
1626680360000|2021-07-19 07:39:20|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|17257.26|0
1626680370000|2021-07-19 07:39:30|17254.46|17254.46|17253.06|17253.06|17254.46|17254.46|17253.06|17253.06|0
1626680390000|2021-07-19 07:39:50|17250.26|17250.26|17242.33|17242.33|17250.26|17250.26|17242.33|17242.33|0
1626680460000|2021-07-19 07:41:00|17239.53|17239.53|17247.46|17247.46|17247.46|17247.46|17239.53|17239.53|0
1626680470000|2021-07-19 07:41:10|17255.39|17255.39|17251.19|17251.19|17255.39|17255.39|17251.19|17251.19|0
1626680500000|2021-07-19 07:41:40|17253.99|17253.99|17253.99|17253.99|17253.99|17253.99|17253.99|17253.99|0
1626680510000|2021-07-19 07:41:50|17252.59|17252.59|17252.59|17252.59|17252.59|17252.59|17252.59|17252.59|0
1626680520000|2021-07-19 07:42:00|17251.19|17251.19|17251.19|17251.19|17251.19|17251.19|17251.19|17251.19|0
1626680530000|2021-07-19 07:42:10|17255.16|17255.16|17259.12|17259.12|17263.09|17263.09|17255.16|17255.16|0
1626680580000|2021-07-19 07:43:00|17251.19|17251.19|17249.79|17249.79|17251.19|17251.19|17249.79|17249.79|0
1626680640000|2021-07-19 07:44:00|17245.83|17245.83|17245.83|17245.83|17245.83|17245.83|17245.83|17245.83|0
1626680680000|2021-07-19 07:44:40|17247.23|17247.23|17252.59|17252.59|17252.59|17252.59|17247.23|17247.23|0
1626680690000|2021-07-19 07:44:50|17248.63|17248.63|17241.63|17241.63|17248.63|17248.63|17241.63|17241.63|0
1626680700000|2021-07-19 07:45:00|17243.03|17243.03|17243.03|17243.03|17243.03|17243.03|17243.03|17243.03|0
1626680740000|2021-07-19 07:45:40|17237.28|17237.28|17237.28|17237.28|17237.28|17237.28|17237.28|17237.28|0
1626680800000|2021-07-19 07:46:40|17238.68|17238.68|17238.68|17238.68|17238.68|17238.68|17238.68|17238.68|0
1626680840000|2021-07-19 07:47:20|17234.72|17234.72|17234.72|17234.72|17234.72|17234.72|17234.72|17234.72|0
1626680860000|2021-07-19 07:47:40|17226.79|17226.79|17226.79|17226.79|17226.79|17226.79|17226.79|17226.79|0
1626680890000|2021-07-19 07:48:10|17230.75|17230.75|17234.72|17234.72|17234.72|17234.72|17230.75|17230.75|0
1626680930000|2021-07-19 07:48:50|17245.91|17245.91|17245.91|17245.91|17245.91|17245.91|17245.91|17245.91|0
1626680940000|2021-07-19 07:49:00|17248.71|17248.71|17250.11|17250.11|17250.11|17250.11|17248.71|17248.71|0
1626680990000|2021-07-19 07:49:50|17252.91|17252.91|17254.06|17254.06|17254.06|17254.06|17252.91|17252.91|0
1626681000000|2021-07-19 07:50:00|17252.66|17252.66|17248.46|17248.46|17252.66|17252.66|17248.46|17248.46|0
1626681060000|2021-07-19 07:51:00|17256.39|17256.39|17268.52|17268.52|17268.52|17268.52|17256.39|17256.39|0
1626681080000|2021-07-19 07:51:20|17272.72|17272.72|17275.52|17275.52|17275.52|17275.52|17272.72|17272.72|0
1626681090000|2021-07-19 07:51:30|17283.45|17283.45|17283.45|17283.45|17283.45|17283.45|17283.45|17283.45|0
1626681100000|2021-07-19 07:51:40|17286.25|17286.25|17287.65|17287.65|17287.65|17287.65|17286.25|17286.25|0
1626681110000|2021-07-19 07:51:50|17295.58|17295.58|17295.58|17295.58|17295.58|17295.58|17295.58|17295.58|0
1626681120000|2021-07-19 07:52:00|17289.98|17289.98|17289.98|17289.98|17289.98|17289.98|17289.98|17289.98|0
1626681130000|2021-07-19 07:52:10|17288.58|17288.58|17288.58|17288.58|17288.58|17288.58|17288.58|17288.58|0
1626681150000|2021-07-19 07:52:30|17284.38|17284.38|17284.38|17284.38|17284.38|17284.38|17284.38|17284.38|0
1626681160000|2021-07-19 07:52:40|17281.58|17281.58|17285.78|17285.78|17285.78|17285.78|17281.58|17281.58|0
1626681310000|2021-07-19 07:55:10|17273.89|17273.89|17269.92|17269.92|17273.89|17273.89|17269.92|17269.92|0
1626681360000|2021-07-19 07:56:00|17260.12|17260.12|17260.12|17260.12|17264.32|17264.32|17260.12|17260.12|0
1626681370000|2021-07-19 07:56:10|17262.92|17262.92|17262.92|17262.92|17262.92|17262.92|17262.92|17262.92|0
1626681380000|2021-07-19 07:56:20|17258.96|17258.96|17258.96|17258.96|17258.96|17258.96|17258.96|17258.96|0
1626681420000|2021-07-19 07:57:00|17254.76|17254.76|17254.76|17254.76|17254.76|17254.76|17254.76|17254.76|0
1626681440000|2021-07-19 07:57:20|17258.96|17258.96|17258.96|17258.96|17258.96|17258.96|17258.96|17258.96|0
1626681490000|2021-07-19 07:58:10|17254.76|17254.76|17251.06|17251.06|17254.76|17254.76|17251.06|17251.06|0
1626681520000|2021-07-19 07:58:40|17249.66|17249.66|17249.66|17249.66|17249.66|17249.66|17249.66|17249.66|0
1626681590000|2021-07-19 07:59:50|17246.21|17246.21|17246.21|17246.21|17246.21|17246.21|17246.21|17246.21|0
1626681600000|2021-07-19 08:00:00|17248.51|17248.51|17248.51|17248.51|17248.51|17248.51|17248.51|17248.51|0
1626681610000|2021-07-19 08:00:10|17232.65|17232.65|17232.65|17232.65|17232.65|17232.65|17232.65|17232.65|0
1626681620000|2021-07-19 08:00:20|17228.69|17228.69|17228.69|17228.69|17228.69|17228.69|17228.69|17228.69|0
1626681630000|2021-07-19 08:00:30|17231.49|17231.49|17231.49|17231.49|17231.49|17231.49|17231.49|17231.49|0
1626681670000|2021-07-19 08:01:10|17235.45|17235.45|17235.45|17235.45|17235.45|17235.45|17235.45|17235.45|0
1626681680000|2021-07-19 08:01:20|17239.42|17239.42|17239.42|17239.42|17239.42|17239.42|17239.42|17239.42|0
1626681700000|2021-07-19 08:01:40|17245.01|17245.01|17248.98|17248.98|17248.98|17248.98|17245.01|17245.01|0
1626681720000|2021-07-19 08:02:00|17251.78|17251.78|17251.78|17251.78|17251.78|17251.78|17251.78|17251.78|0
1626681760000|2021-07-19 08:02:40|17253.18|17253.18|17257.14|17257.14|17257.14|17257.14|17253.18|17253.18|0
1626681790000|2021-07-19 08:03:10|17261.11|17261.11|17272.3|17272.3|17272.3|17272.3|17261.11|17261.11|0
1626681810000|2021-07-19 08:03:30|17269.51|17269.51|17269.51|17269.51|17269.51|17269.51|17269.51|17269.51|0
1626681830000|2021-07-19 08:03:50|17266.71|17266.71|17266.71|17266.71|17266.71|17266.71|17266.71|17266.71|0
1626681870000|2021-07-19 08:04:30|17270.67|17270.67|17266.71|17266.71|17270.67|17270.67|17266.71|17266.71|0
1626681890000|2021-07-19 08:04:50|17265.31|17265.31|17265.31|17265.31|17265.31|17265.31|17265.31|17265.31|0
1626681900000|2021-07-19 08:05:00|17261.11|17261.11|17261.11|17261.11|17261.11|17261.11|17261.11|17261.11|0
1626681930000|2021-07-19 08:05:30|17262.51|17262.51|17262.51|17262.51|17262.51|17262.51|17262.51|17262.51|0
1626681950000|2021-07-19 08:05:50|17266.71|17266.71|17266.71|17266.71|17266.71|17266.71|17266.71|17266.71|0
1626681960000|2021-07-19 08:06:00|17269.51|17269.51|17269.51|17269.51|17269.51|17269.51|17269.51|17269.51|0
1626681980000|2021-07-19 08:06:20|17273.47|17273.47|17273.47|17273.47|17273.47|17273.47|17273.47|17273.47|0
1626682070000|2021-07-19 08:07:50|17277.44|17277.44|17277.44|17277.44|17277.44|17277.44|17277.44|17277.44|0
1626682080000|2021-07-19 08:08:00|17273.47|17273.47|17273.47|17273.47|17273.47|17273.47|17273.47|17273.47|0
1626682090000|2021-07-19 08:08:10|17286.07|17286.07|17286.07|17286.07|17286.07|17286.07|17286.07|17286.07|0
1626682100000|2021-07-19 08:08:20|17289.51|17289.51|17289.51|17289.51|17289.51|17289.51|17289.51|17289.51|0
1626682110000|2021-07-19 08:08:30|17297.44|17297.44|17297.44|17297.44|17297.44|17297.44|17297.44|17297.44|0
1626682130000|2021-07-19 08:08:50|17298.84|17298.84|17294.88|17294.88|17298.84|17298.84|17294.88|17294.88|0
1626682140000|2021-07-19 08:09:00|17293.48|17293.48|17288.11|17288.11|17293.48|17293.48|17288.11|17288.11|0
1626682150000|2021-07-19 08:09:10|17286.72|17286.72|17286.72|17286.72|17286.72|17286.72|17286.72|17286.72|0
1626682180000|2021-07-19 08:09:40|17282.75|17282.75|17282.75|17282.75|17282.75|17282.75|17282.75|17282.75|0
1626682190000|2021-07-19 08:09:50|17275.75|17275.75|17275.75|17275.75|17275.75|17275.75|17275.75|17275.75|0
1626682200000|2021-07-19 08:10:00|17279.72|17279.72|17279.72|17279.72|17279.72|17279.72|17279.72|17279.72|0
1626682260000|2021-07-19 08:11:00|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|17278.32|0
1626682290000|2021-07-19 08:11:30|17281.12|17281.12|17281.12|17281.12|17281.12|17281.12|17281.12|17281.12|0
1626682350000|2021-07-19 08:12:30|17282.52|17282.52|17302.34|17302.34|17302.34|17302.34|17282.52|17282.52|0
1626682360000|2021-07-19 08:12:40|17299.54|17299.54|17299.54|17299.54|17299.54|17299.54|17299.54|17299.54|0
1626682380000|2021-07-19 08:13:00|17303.74|17303.74|17298.38|17298.38|17303.74|17303.74|17298.38|17298.38|0
1626682410000|2021-07-19 08:13:30|17299.78|17299.78|17299.78|17299.78|17299.78|17299.78|17299.78|17299.78|0
1626682440000|2021-07-19 08:14:00|17301.18|17301.18|17295.58|17295.58|17301.18|17301.18|17295.58|17295.58|0
1626682450000|2021-07-19 08:14:10|17296.98|17296.98|17296.98|17296.98|17296.98|17296.98|17296.98|17296.98|0
1626682460000|2021-07-19 08:14:20|17298.38|17298.38|17300.93|17300.93|17300.93|17300.93|17296.98|17296.98|0
1626682490000|2021-07-19 08:14:50|17302.08|17302.08|17302.08|17302.08|17302.08|17302.08|17302.08|17302.08|0
1626682500000|2021-07-19 08:15:00|17303.48|17303.48|17303.48|17303.48|17303.48|17303.48|17303.48|17303.48|0
1626682510000|2021-07-19 08:15:10|17309.07|17309.07|17309.07|17309.07|17309.07|17309.07|17309.07|17309.07|0
1626682560000|2021-07-19 08:16:00|17310.47|17310.47|17313.27|17313.27|17313.27|17313.27|17310.47|17310.47|0
1626682620000|2021-07-19 08:17:00|17310.47|17310.47|17309.07|17309.07|17310.47|17310.47|17309.07|17309.07|0
1626682680000|2021-07-19 08:18:00|17311.87|17311.87|17316.07|17316.07|17316.07|17316.07|17311.87|17311.87|0
1626682700000|2021-07-19 08:18:20|17320.04|17320.04|17320.04|17320.04|17320.04|17320.04|17320.04|17320.04|0
1626682720000|2021-07-19 08:18:40|17328.43|17328.43|17329.58|17329.58|17329.58|17329.58|17328.43|17328.43|0
1626682760000|2021-07-19 08:19:20|17333.78|17333.78|17333.78|17333.78|17333.78|17333.78|17333.78|17333.78|0
1626682770000|2021-07-19 08:19:30|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|0
1626682780000|2021-07-19 08:19:40|17328.18|17328.18|17328.18|17328.18|17328.18|17328.18|17328.18|17328.18|0
1626682820000|2021-07-19 08:20:20|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|0
1626682920000|2021-07-19 08:22:00|17334.95|17334.95|17349.64|17349.64|17349.64|17349.64|17334.95|17334.95|0
1626682940000|2021-07-19 08:22:20|17353.61|17353.61|17353.61|17353.61|17353.61|17353.61|17353.61|17353.61|0
1626682990000|2021-07-19 08:23:10|17357.57|17357.57|17357.57|17357.57|17361.54|17361.54|17357.57|17357.57|0
1626683030000|2021-07-19 08:23:50|17361.54|17361.54|17361.54|17361.54|17361.54|17361.54|17361.54|17361.54|0
1626683040000|2021-07-19 08:24:00|17357.57|17357.57|17357.57|17357.57|17357.57|17357.57|17357.57|17357.57|0
1626683060000|2021-07-19 08:24:20|17356.17|17356.17|17356.17|17356.17|17356.17|17356.17|17356.17|17356.17|0
1626683090000|2021-07-19 08:24:50|17352.21|17352.21|17350.81|17350.81|17352.21|17352.21|17350.81|17350.81|0
1626683140000|2021-07-19 08:25:40|17349.41|17349.41|17349.41|17349.41|17349.41|17349.41|17349.41|17349.41|0
1626683150000|2021-07-19 08:25:50|17345.44|17345.44|17345.44|17345.44|17345.44|17345.44|17345.44|17345.44|0
1626683180000|2021-07-19 08:26:20|17341.48|17341.48|17341.48|17341.48|17341.48|17341.48|17341.48|17341.48|0
1626683240000|2021-07-19 08:27:20|17337.28|17337.28|17329.35|17329.35|17337.28|17337.28|17329.35|17329.35|0
1626683260000|2021-07-19 08:27:40|17327.95|17327.95|17325.15|17325.15|17327.95|17327.95|17325.15|17325.15|0
1626683270000|2021-07-19 08:27:50|17323.75|17323.75|17323.75|17323.75|17323.75|17323.75|17323.75|17323.75|0
1626683310000|2021-07-19 08:28:30|17325.15|17325.15|17327.72|17327.72|17327.72|17327.72|17323.75|17323.75|0
1626683350000|2021-07-19 08:29:10|17329.12|17329.12|17329.12|17329.12|17329.12|17329.12|17329.12|17329.12|0
1626683410000|2021-07-19 08:30:10|17327.72|17327.72|17327.72|17327.72|17327.72|17327.72|17327.72|17327.72|0
1626683420000|2021-07-19 08:30:20|17323.75|17323.75|17323.75|17323.75|17323.75|17323.75|17323.75|17323.75|0
1626683460000|2021-07-19 08:31:00|17322.35|17322.35|17322.35|17322.35|17322.35|17322.35|17322.35|17322.35|0
1626683510000|2021-07-19 08:31:50|17326.32|17326.32|17326.32|17326.32|17326.32|17326.32|17326.32|17326.32|0
1626683530000|2021-07-19 08:32:10|17324.92|17324.92|17324.92|17324.92|17324.92|17324.92|17324.92|17324.92|0
1626683580000|2021-07-19 08:33:00|17320.95|17320.95|17319.55|17319.55|17320.95|17320.95|17319.55|17319.55|0
1626683610000|2021-07-19 08:33:30|17320.95|17320.95|17320.95|17320.95|17320.95|17320.95|17320.95|17320.95|0
1626683680000|2021-07-19 08:34:40|17319.55|17319.55|17318.15|17318.15|17319.55|17319.55|17318.15|17318.15|0
1626683710000|2021-07-19 08:35:10|17315.35|17315.35|17307.19|17307.19|17315.35|17315.35|17307.19|17307.19|0
1626683720000|2021-07-19 08:35:20|17304.39|17304.39|17296.46|17296.46|17304.39|17304.39|17296.46|17296.46|0
1626683770000|2021-07-19 08:36:10|17295.31|17295.31|17293.91|17293.91|17295.31|17295.31|17293.91|17293.91|0
1626683780000|2021-07-19 08:36:20|17292.51|17292.51|17289.71|17289.71|17292.51|17292.51|17289.71|17289.71|0
1626683790000|2021-07-19 08:36:30|17285.75|17285.75|17285.75|17285.75|17285.75|17285.75|17285.75|17285.75|0
1626683800000|2021-07-19 08:36:40|17282.3|17282.3|17278.34|17278.34|17282.3|17282.3|17278.34|17278.34|0
1626683820000|2021-07-19 08:37:00|17282.3|17282.3|17282.3|17282.3|17282.3|17282.3|17282.3|17282.3|0
1626683830000|2021-07-19 08:37:10|17283.7|17283.7|17279.73|17279.73|17283.7|17283.7|17275.77|17275.77|0
1626683840000|2021-07-19 08:37:20|17278.34|17278.34|17278.34|17278.34|17278.34|17278.34|17278.34|17278.34|0
1626683890000|2021-07-19 08:38:10|17276.94|17276.94|17276.94|17276.94|17276.94|17276.94|17276.94|17276.94|0
1626683910000|2021-07-19 08:38:30|17275.54|17275.54|17275.54|17275.54|17275.54|17275.54|17275.54|17275.54|0
1626683930000|2021-07-19 08:38:50|17274.39|17274.39|17272.99|17272.99|17274.39|17274.39|17272.99|17272.99|0
1626683950000|2021-07-19 08:39:10|17265.06|17265.06|17265.06|17265.06|17265.06|17265.06|17265.06|17265.06|0
1626683960000|2021-07-19 08:39:20|17261.09|17261.09|17251.53|17251.53|17261.09|17261.09|17251.53|17251.53|0
1626683970000|2021-07-19 08:39:30|17250.13|17250.13|17246.16|17246.16|17250.13|17250.13|17246.16|17246.16|0
1626683980000|2021-07-19 08:39:40|17242.2|17242.2|17238.23|17238.23|17242.2|17242.2|17238.23|17238.23|0
1626684000000|2021-07-19 08:40:00|17237.08|17237.08|17238.48|17238.48|17238.48|17238.48|17237.08|17237.08|0
1626684010000|2021-07-19 08:40:10|17242.45|17242.45|17242.45|17242.45|17242.45|17242.45|17242.45|17242.45|0
1626684030000|2021-07-19 08:40:30|17243.85|17243.85|17239.88|17239.88|17243.85|17243.85|17235.92|17235.92|0
1626684060000|2021-07-19 08:41:00|17241.28|17241.28|17241.28|17241.28|17241.28|17241.28|17241.28|17241.28|0
1626684080000|2021-07-19 08:41:20|17237.32|17237.32|17237.32|17237.32|17237.32|17237.32|17237.32|17237.32|0
1626684090000|2021-07-19 08:41:30|17230.55|17230.55|17230.55|17230.55|17234.52|17234.52|17230.55|17230.55|0
1626684100000|2021-07-19 08:41:40|17229.15|17229.15|17225.19|17225.19|17229.15|17229.15|17225.19|17225.19|0
1626684140000|2021-07-19 08:42:20|17221.22|17221.22|17225.19|17225.19|17225.19|17225.19|17221.22|17221.22|0
1626684160000|2021-07-19 08:42:40|17226.59|17226.59|17225.19|17225.19|17226.59|17226.59|17225.19|17225.19|0
1626684170000|2021-07-19 08:42:50|17229.15|17229.15|17229.15|17229.15|17229.15|17229.15|17229.15|17229.15|0
1626684200000|2021-07-19 08:43:20|17230.55|17230.55|17230.55|17230.55|17230.55|17230.55|17230.55|17230.55|0
1626684230000|2021-07-19 08:43:50|17229.15|17229.15|17227.75|17227.75|17229.15|17229.15|17227.75|17227.75|0
1626684260000|2021-07-19 08:44:20|17223.79|17223.79|17219.82|17219.82|17223.79|17223.79|17219.82|17219.82|0
1626684290000|2021-07-19 08:44:50|17215.63|17215.63|17215.63|17215.63|17215.63|17215.63|17215.63|17215.63|0
1626684300000|2021-07-19 08:45:00|17211.43|17211.43|17211.43|17211.43|17211.43|17211.43|17211.43|17211.43|0
1626684320000|2021-07-19 08:45:20|17214.23|17214.23|17214.23|17214.23|17214.23|17214.23|17214.23|17214.23|0
1626684340000|2021-07-19 08:45:40|17211.43|17211.43|17211.43|17211.43|17211.43|17211.43|17211.43|17211.43|0
1626684370000|2021-07-19 08:46:10|17203.5|17203.5|17203.5|17203.5|17203.5|17203.5|17203.5|17203.5|0
1626684520000|2021-07-19 08:48:40|17204.9|17204.9|17204.9|17204.9|17204.9|17204.9|17204.9|17204.9|0
1626684540000|2021-07-19 08:49:00|17206.3|17206.3|17206.3|17206.3|17206.3|17206.3|17206.3|17206.3|0
1626684550000|2021-07-19 08:49:10|17207.69|17207.69|17207.69|17207.69|17207.69|17207.69|17207.69|17207.69|0
1626684570000|2021-07-19 08:49:30|17203.73|17203.73|17199.76|17199.76|17203.73|17203.73|17199.76|17199.76|0
1626684580000|2021-07-19 08:49:40|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|0
1626684590000|2021-07-19 08:49:50|17193.5|17193.5|17193.5|17193.5|17193.5|17193.5|17193.5|17193.5|0
1626684600000|2021-07-19 08:50:00|17187.9|17187.9|17182.54|17182.54|17187.9|17187.9|17182.54|17182.54|0
1626684620000|2021-07-19 08:50:20|17186.5|17186.5|17190.47|17190.47|17190.47|17190.47|17186.5|17186.5|0
1626684650000|2021-07-19 08:50:50|17192.77|17192.77|17192.77|17192.77|17192.77|17192.77|17192.77|17192.77|0
1626684660000|2021-07-19 08:51:00|17188.8|17188.8|17188.8|17188.8|17188.8|17188.8|17188.8|17188.8|0
1626684670000|2021-07-19 08:51:10|17186|17186|17186|17186|17186|17186|17186|17186|0
1626684680000|2021-07-19 08:51:20|17187.4|17187.4|17187.4|17187.4|17187.4|17187.4|17187.4|17187.4|0
1626684720000|2021-07-19 08:52:00|17188.8|17188.8|17191.6|17191.6|17191.6|17191.6|17188.8|17188.8|0
1626684760000|2021-07-19 08:52:40|17193|17193|17193|17193|17193|17193|17193|17193|0
1626684770000|2021-07-19 08:52:50|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|17195.8|0
1626684820000|2021-07-19 08:53:40|17199.76|17199.76|17207.69|17207.69|17207.69|17207.69|17199.76|17199.76|0
1626684840000|2021-07-19 08:54:00|17199.76|17199.76|17195.8|17195.8|17199.76|17199.76|17195.8|17195.8|0
1626684880000|2021-07-19 08:54:40|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|17191.6|0
1626684930000|2021-07-19 08:55:30|17188.8|17188.8|17183.44|17183.44|17188.8|17188.8|17183.44|17183.44|0
1626685000000|2021-07-19 08:56:40|17174.11|17174.11|17168.74|17168.74|17174.11|17174.11|17168.74|17168.74|0
1626685020000|2021-07-19 08:57:00|17171.54|17171.54|17171.54|17171.54|17171.54|17171.54|17171.54|17171.54|0
1626685050000|2021-07-19 08:57:30|17174.34|17174.34|17174.34|17174.34|17174.34|17174.34|17174.34|17174.34|0
1626685060000|2021-07-19 08:57:40|17179.44|17179.44|17179.44|17179.44|17179.44|17179.44|17179.44|17179.44|0
1626685100000|2021-07-19 08:58:20|17178.29|17178.29|17172.69|17172.69|17178.29|17178.29|17172.69|17172.69|0
1626685140000|2021-07-19 08:59:00|17184.59|17184.59|17184.59|17184.59|17184.59|17184.59|17184.59|17184.59|0
1626685160000|2021-07-19 08:59:20|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|0
1626685180000|2021-07-19 08:59:40|17188.55|17188.55|17188.55|17188.55|17188.55|17188.55|17188.55|17188.55|0
1626685240000|2021-07-19 09:00:40|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|0
1626685280000|2021-07-19 09:01:20|17177.82|17177.82|17177.82|17177.82|17177.82|17177.82|17177.82|17177.82|0
1626685350000|2021-07-19 09:02:30|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|17180.62|0
1626685360000|2021-07-19 09:02:40|17192.52|17192.52|17196.48|17196.48|17196.48|17196.48|17192.52|17192.52|0
1626685370000|2021-07-19 09:02:50|17197.63|17197.63|17201.6|17201.6|17201.6|17201.6|17197.63|17197.63|0
1626685400000|2021-07-19 09:03:20|17211.39|17211.39|17211.39|17211.39|17211.39|17211.39|17211.39|17211.39|0
1626685420000|2021-07-19 09:03:40|17214.19|17214.19|17214.19|17214.19|17214.19|17214.19|17214.19|17214.19|0
1626685440000|2021-07-19 09:04:00|17216.99|17216.99|17216.99|17216.99|17216.99|17216.99|17216.99|17216.99|0
1626685550000|2021-07-19 09:05:50|17219.79|17219.79|17221.19|17221.19|17221.19|17221.19|17219.79|17219.79|0
1626685610000|2021-07-19 09:06:50|17223.49|17223.49|17223.49|17223.49|17223.49|17223.49|17223.49|17223.49|0
1626685690000|2021-07-19 09:08:10|17224.64|17224.64|17225.79|17225.79|17225.79|17225.79|17224.64|17224.64|0
1626685730000|2021-07-19 09:08:50|17224.39|17224.39|17224.39|17224.39|17224.39|17224.39|17224.39|17224.39|0
1626685740000|2021-07-19 09:09:00|17222.99|17222.99|17219.02|17219.02|17222.99|17222.99|17219.02|17219.02|0
1626685760000|2021-07-19 09:09:20|17221.82|17221.82|17221.82|17221.82|17221.82|17221.82|17221.82|17221.82|0
1626685770000|2021-07-19 09:09:30|17217.86|17217.86|17217.86|17217.86|17217.86|17217.86|17217.86|17217.86|0
1626685800000|2021-07-19 09:10:00|17216.46|17216.46|17216.46|17216.46|17216.46|17216.46|17216.46|17216.46|0
1626685810000|2021-07-19 09:10:10|17212.26|17212.26|17212.26|17212.26|17212.26|17212.26|17212.26|17212.26|0
1626685830000|2021-07-19 09:10:30|17210.86|17210.86|17206.89|17206.89|17210.86|17210.86|17206.89|17206.89|0
1626685890000|2021-07-19 09:11:30|17202.93|17202.93|17202.93|17202.93|17202.93|17202.93|17202.93|17202.93|0
1626685900000|2021-07-19 09:11:40|17198.96|17198.96|17198.96|17198.96|17198.96|17198.96|17198.96|17198.96|0
1626685930000|2021-07-19 09:12:10|17200.36|17200.36|17200.36|17200.36|17200.36|17200.36|17200.36|17200.36|0
1626686040000|2021-07-19 09:14:00|17212.26|17212.26|17212.26|17212.26|17212.26|17212.26|17212.26|17212.26|0
1626686060000|2021-07-19 09:14:20|17215.06|17215.06|17215.06|17215.06|17215.06|17215.06|17215.06|17215.06|0
1626686140000|2021-07-19 09:15:40|17216.46|17216.46|17216.46|17216.46|17216.46|17216.46|17216.46|17216.46|0
1626686160000|2021-07-19 09:16:00|17224.39|17224.39|17224.39|17224.39|17224.39|17224.39|17224.39|17224.39|0
1626686170000|2021-07-19 09:16:10|17225.79|17225.79|17225.79|17225.79|17225.79|17225.79|17225.79|17225.79|0
1626686370000|2021-07-19 09:19:30|17217.86|17217.86|17221.82|17221.82|17221.82|17221.82|17217.86|17217.86|0
1626686380000|2021-07-19 09:19:40|17229.75|17229.75|17229.75|17229.75|17229.75|17229.75|17229.75|17229.75|0
1626686400000|2021-07-19 09:20:00|17225.79|17225.79|17225.79|17225.79|17225.79|17225.79|17225.79|17225.79|0
1626686410000|2021-07-19 09:20:10|17221.82|17221.82|17221.82|17221.82|17221.82|17221.82|17221.82|17221.82|0
1626686430000|2021-07-19 09:20:30|17223.22|17223.22|17223.22|17223.22|17223.22|17223.22|17223.22|17223.22|0
1626686440000|2021-07-19 09:20:40|17220.42|17220.42|17220.42|17220.42|17220.42|17220.42|17220.42|17220.42|0
1626686450000|2021-07-19 09:20:50|17219.02|17219.02|17219.02|17219.02|17219.02|17219.02|17219.02|17219.02|0
1626686460000|2021-07-19 09:21:00|17217.62|17217.62|17217.62|17217.62|17217.62|17217.62|17217.62|17217.62|0
1626686470000|2021-07-19 09:21:10|17214.82|17214.82|17206.89|17206.89|17214.82|17214.82|17206.89|17206.89|0
1626686480000|2021-07-19 09:21:20|17210.86|17210.86|17210.86|17210.86|17210.86|17210.86|17210.86|17210.86|0
1626686510000|2021-07-19 09:21:50|17206.66|17206.66|17206.66|17206.66|17206.66|17206.66|17206.66|17206.66|0
1626686520000|2021-07-19 09:22:00|17209.46|17209.46|17209.46|17209.46|17209.46|17209.46|17209.46|17209.46|0
1626686560000|2021-07-19 09:22:40|17210.86|17210.86|17210.86|17210.86|17210.86|17210.86|17210.86|17210.86|0
1626686570000|2021-07-19 09:22:50|17206.89|17206.89|17206.89|17206.89|17206.89|17206.89|17206.89|17206.89|0
1626686630000|2021-07-19 09:23:50|17208.29|17208.29|17208.29|17208.29|17208.29|17208.29|17208.29|17208.29|0
1626686640000|2021-07-19 09:24:00|17209.69|17209.69|17213.66|17213.66|17213.66|17213.66|17209.69|17209.69|0
1626686650000|2021-07-19 09:24:10|17215.06|17215.06|17216.46|17216.46|17216.46|17216.46|17215.06|17215.06|0
1626686690000|2021-07-19 09:24:50|17217.86|17217.86|17217.86|17217.86|17217.86|17217.86|17217.86|17217.86|0
1626686830000|2021-07-19 09:27:10|17219.26|17219.26|17219.26|17219.26|17219.26|17219.26|17219.26|17219.26|0
1626686840000|2021-07-19 09:27:20|17227.19|17227.19|17227.19|17227.19|17227.19|17227.19|17227.19|17227.19|0
1626686860000|2021-07-19 09:27:40|17229.98|17229.98|17229.98|17229.98|17229.98|17229.98|17229.98|17229.98|0
1626686960000|2021-07-19 09:29:20|17231.38|17231.38|17231.38|17231.38|17231.38|17231.38|17231.38|17231.38|0
1626687000000|2021-07-19 09:30:00|17225.79|17225.79|17222.99|17222.99|17225.79|17225.79|17222.99|17222.99|0
1626687020000|2021-07-19 09:30:20|17215.06|17215.06|17215.06|17215.06|17215.06|17215.06|17215.06|17215.06|0
1626687040000|2021-07-19 09:30:40|17219.02|17219.02|17219.02|17219.02|17219.02|17219.02|17219.02|17219.02|0
1626687060000|2021-07-19 09:31:00|17216.22|17216.22|17216.22|17216.22|17216.22|17216.22|17216.22|17216.22|0
1626687090000|2021-07-19 09:31:30|17217.62|17217.62|17217.62|17217.62|17217.62|17217.62|17217.62|17217.62|0
1626687150000|2021-07-19 09:32:30|17216.47|17216.47|17216.47|17216.47|17216.47|17216.47|17216.47|17216.47|0
1626687180000|2021-07-19 09:33:00|17220.67|17220.67|17226.04|17226.04|17226.04|17226.04|17220.67|17220.67|0
1626687350000|2021-07-19 09:35:50|17228.33|17228.33|17228.33|17228.33|17228.33|17228.33|17228.33|17228.33|0
1626687380000|2021-07-19 09:36:20|17226.94|17226.94|17226.94|17226.94|17226.94|17226.94|17226.94|17226.94|0
1626687430000|2021-07-19 09:37:10|17229.73|17229.73|17229.73|17229.73|17229.73|17229.73|17229.73|17229.73|0
1626687480000|2021-07-19 09:38:00|17232.53|17232.53|17244.43|17244.43|17244.43|17244.43|17232.53|17232.53|0
1626687490000|2021-07-19 09:38:10|17252.36|17252.36|17252.36|17252.36|17252.36|17252.36|17252.36|17252.36|0
1626687510000|2021-07-19 09:38:30|17256.56|17256.56|17256.56|17256.56|17256.56|17256.56|17256.56|17256.56|0
1626687520000|2021-07-19 09:38:40|17255.41|17255.41|17255.41|17255.41|17255.41|17255.41|17255.41|17255.41|0
1626687540000|2021-07-19 09:39:00|17254.01|17254.01|17254.01|17254.01|17254.01|17254.01|17254.01|17254.01|0
1626687610000|2021-07-19 09:40:10|17250.04|17250.04|17250.04|17250.04|17250.04|17250.04|17250.04|17250.04|0
1626687660000|2021-07-19 09:41:00|17245.85|17245.85|17245.85|17245.85|17245.85|17245.85|17245.85|17245.85|0
1626687700000|2021-07-19 09:41:40|17247.25|17247.25|17251.21|17251.21|17251.21|17251.21|17247.25|17247.25|0
1626687770000|2021-07-19 09:42:50|17254.01|17254.01|17265.91|17265.91|17265.91|17265.91|17254.01|17254.01|0
1626687780000|2021-07-19 09:43:00|17267.05|17267.05|17264.24|17264.24|17268.2|17268.2|17264.24|17264.24|0
1626687790000|2021-07-19 09:43:10|17256.31|17256.31|17256.31|17256.31|17256.31|17256.31|17256.31|17256.31|0
1626687800000|2021-07-19 09:43:20|17252.34|17252.34|17254.64|17254.64|17254.64|17254.64|17252.34|17252.34|0
1626687910000|2021-07-19 09:45:10|17253.24|17253.24|17249.04|17249.04|17253.24|17253.24|17249.04|17249.04|0
1626687920000|2021-07-19 09:45:20|17250.44|17250.44|17246.48|17246.48|17250.44|17250.44|17246.48|17246.48|0
1626687930000|2021-07-19 09:45:30|17242.51|17242.51|17242.51|17242.51|17242.51|17242.51|17242.51|17242.51|0
1626687940000|2021-07-19 09:45:40|17239.71|17239.71|17239.71|17239.71|17239.71|17239.71|17239.71|17239.71|0
1626687950000|2021-07-19 09:45:50|17241.11|17241.11|17241.11|17241.11|17241.11|17241.11|17241.11|17241.11|0
1626688120000|2021-07-19 09:48:40|17238.31|17238.31|17238.31|17238.31|17238.31|17238.31|17238.31|17238.31|0
1626688130000|2021-07-19 09:48:50|17242.28|17242.28|17242.28|17242.28|17242.28|17242.28|17242.28|17242.28|0
1626688140000|2021-07-19 09:49:00|17245.08|17245.08|17247.64|17247.64|17247.64|17247.64|17243.68|17243.68|0
1626688230000|2021-07-19 09:50:30|17246.24|17246.24|17240.88|17240.88|17246.24|17246.24|17240.88|17240.88|0
1626688270000|2021-07-19 09:51:10|17244.84|17244.84|17244.84|17244.84|17244.84|17244.84|17244.84|17244.84|0
1626688280000|2021-07-19 09:51:20|17240.88|17240.88|17240.88|17240.88|17240.88|17240.88|17240.88|17240.88|0
1626688290000|2021-07-19 09:51:30|17236.91|17236.91|17236.91|17236.91|17236.91|17236.91|17236.91|17236.91|0
1626688320000|2021-07-19 09:52:00|17232.72|17232.72|17232.72|17232.72|17232.72|17232.72|17232.72|17232.72|0
1626688380000|2021-07-19 09:53:00|17231.32|17231.32|17232.72|17232.72|17232.72|17232.72|17231.32|17231.32|0
1626688390000|2021-07-19 09:53:10|17236.68|17236.68|17236.68|17236.68|17236.68|17236.68|17236.68|17236.68|0
1626688430000|2021-07-19 09:53:50|17239.48|17239.48|17239.48|17239.48|17239.48|17239.48|17239.48|17239.48|0
1626688470000|2021-07-19 09:54:30|17235.51|17235.51|17235.51|17235.51|17235.51|17235.51|17235.51|17235.51|0
1626688510000|2021-07-19 09:55:10|17234.12|17234.12|17234.12|17234.12|17234.12|17234.12|17234.12|17234.12|0
1626688520000|2021-07-19 09:55:20|17235.51|17235.51|17235.51|17235.51|17235.51|17235.51|17235.51|17235.51|0
1626688590000|2021-07-19 09:56:30|17238.31|17238.31|17238.31|17238.31|17238.31|17238.31|17238.31|17238.31|0
1626688620000|2021-07-19 09:57:00|17241.11|17241.11|17236.91|17236.91|17241.11|17241.11|17236.91|17236.91|0
1626688650000|2021-07-19 09:57:30|17234.12|17234.12|17226.18|17226.18|17234.12|17234.12|17226.18|17226.18|0
1626688690000|2021-07-19 09:58:10|17221.99|17221.99|17221.99|17221.99|17221.99|17221.99|17221.99|17221.99|0
1626688710000|2021-07-19 09:58:30|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|0
1626688740000|2021-07-19 09:59:00|17221.99|17221.99|17221.99|17221.99|17221.99|17221.99|17221.99|17221.99|0
1626688750000|2021-07-19 09:59:10|17225.95|17225.95|17221.99|17221.99|17225.95|17225.95|17221.99|17221.99|0
1626688760000|2021-07-19 09:59:20|17223.39|17223.39|17223.39|17223.39|17223.39|17223.39|17223.39|17223.39|0
1626688800000|2021-07-19 10:00:00|17227.35|17227.35|17224.79|17224.79|17227.35|17227.35|17223.39|17223.39|0
1626688830000|2021-07-19 10:00:30|17221.99|17221.99|17221.99|17221.99|17221.99|17221.99|17221.99|17221.99|0
1626688850000|2021-07-19 10:00:50|17220.59|17220.59|17219.19|17219.19|17220.59|17220.59|17219.19|17219.19|0
1626688860000|2021-07-19 10:01:00|17223.15|17223.15|17228.52|17228.52|17228.52|17228.52|17223.15|17223.15|0
1626688870000|2021-07-19 10:01:10|17231.32|17231.32|17229.92|17229.92|17231.32|17231.32|17229.92|17229.92|0
1626688930000|2021-07-19 10:02:10|17231.32|17231.32|17231.32|17231.32|17231.32|17231.32|17231.32|17231.32|0
1626688940000|2021-07-19 10:02:20|17234.12|17234.12|17234.12|17234.12|17234.12|17234.12|17234.12|17234.12|0
1626688970000|2021-07-19 10:02:50|17231.32|17231.32|17231.32|17231.32|17231.32|17231.32|17231.32|17231.32|0
1626688990000|2021-07-19 10:03:10|17229.92|17229.92|17221.99|17221.99|17229.92|17229.92|17221.99|17221.99|0
1626689000000|2021-07-19 10:03:20|17220.59|17220.59|17219.19|17219.19|17220.59|17220.59|17219.19|17219.19|0
1626689050000|2021-07-19 10:04:10|17215.22|17215.22|17215.22|17215.22|17215.22|17215.22|17215.22|17215.22|0
1626689060000|2021-07-19 10:04:20|17216.62|17216.62|17216.62|17216.62|17216.62|17216.62|17216.62|17216.62|0
1626689090000|2021-07-19 10:04:50|17215.22|17215.22|17212.42|17212.42|17215.22|17215.22|17212.42|17212.42|0
1626689100000|2021-07-19 10:05:00|17211.02|17211.02|17213.82|17213.82|17213.82|17213.82|17211.02|17211.02|0
1626689130000|2021-07-19 10:05:30|17210.37|17210.37|17207.58|17207.58|17210.37|17210.37|17207.58|17207.58|0
1626689150000|2021-07-19 10:05:50|17203.61|17203.61|17203.61|17203.61|17203.61|17203.61|17203.61|17203.61|0
1626689170000|2021-07-19 10:06:10|17199.65|17199.65|17195.45|17195.45|17199.65|17199.65|17195.45|17195.45|0
1626689190000|2021-07-19 10:06:30|17194.05|17194.05|17192.65|17192.65|17194.05|17194.05|17192.65|17192.65|0
1626689220000|2021-07-19 10:07:00|17195.45|17195.45|17194.05|17194.05|17195.45|17195.45|17194.05|17194.05|0
1626689230000|2021-07-19 10:07:10|17198.01|17198.01|17198.01|17198.01|17198.01|17198.01|17198.01|17198.01|0
1626689240000|2021-07-19 10:07:20|17200.81|17200.81|17203.61|17203.61|17203.61|17203.61|17200.81|17200.81|0
1626689250000|2021-07-19 10:07:30|17207.58|17207.58|17199.65|17199.65|17207.58|17207.58|17199.65|17199.65|0
1626689260000|2021-07-19 10:07:40|17198.25|17198.25|17194.28|17194.28|17198.25|17198.25|17194.28|17194.28|0
1626689280000|2021-07-19 10:08:00|17197.08|17197.08|17197.08|17197.08|17197.08|17197.08|17197.08|17197.08|0
1626689290000|2021-07-19 10:08:10|17198.48|17198.48|17198.48|17198.48|17198.48|17198.48|17198.48|17198.48|0
1626689300000|2021-07-19 10:08:20|17197.08|17197.08|17199.88|17199.88|17199.88|17199.88|17197.08|17197.08|0
1626689320000|2021-07-19 10:08:40|17198.48|17198.48|17194.51|17194.51|17198.48|17198.48|17194.51|17194.51|0
1626689340000|2021-07-19 10:09:00|17195.91|17195.91|17195.91|17195.91|17195.91|17195.91|17195.91|17195.91|0
1626689380000|2021-07-19 10:09:40|17197.31|17197.31|17198.71|17198.71|17198.71|17198.71|17197.31|17197.31|0
1626689410000|2021-07-19 10:10:10|17200.11|17200.11|17197.31|17197.31|17200.11|17200.11|17197.31|17197.31|0
1626689420000|2021-07-19 10:10:20|17195.91|17195.91|17194.51|17194.51|17195.91|17195.91|17194.51|17194.51|0
1626689430000|2021-07-19 10:10:30|17197.31|17197.31|17197.31|17197.31|17197.31|17197.31|17197.31|17197.31|0
1626689450000|2021-07-19 10:10:50|17198.71|17198.71|17204.08|17204.08|17204.08|17204.08|17198.71|17198.71|0
1626689460000|2021-07-19 10:11:00|17205.48|17205.48|17206.88|17206.88|17206.88|17206.88|17204.08|17204.08|0
1626689470000|2021-07-19 10:11:10|17204.08|17204.08|17201.28|17201.28|17204.08|17204.08|17201.28|17201.28|0
1626689480000|2021-07-19 10:11:20|17202.68|17202.68|17204.08|17204.08|17204.08|17204.08|17202.68|17202.68|0
1626689500000|2021-07-19 10:11:40|17202.68|17202.68|17191.95|17191.95|17202.68|17202.68|17191.95|17191.95|0
1626689520000|2021-07-19 10:12:00|17189.15|17189.15|17184.95|17184.95|17189.15|17189.15|17184.95|17184.95|0
1626689560000|2021-07-19 10:12:40|17182.15|17182.15|17182.15|17182.15|17182.15|17182.15|17182.15|17182.15|0
1626689570000|2021-07-19 10:12:50|17177.95|17177.95|17177.95|17177.95|17177.95|17177.95|17177.95|17177.95|0
1626689590000|2021-07-19 10:13:10|17175.15|17175.15|17175.15|17175.15|17175.15|17175.15|17175.15|17175.15|0
1626689600000|2021-07-19 10:13:20|17176.55|17176.55|17179.35|17179.35|17179.35|17179.35|17176.55|17176.55|0
1626689650000|2021-07-19 10:14:10|17180.75|17180.75|17180.75|17180.75|17180.75|17180.75|17180.75|17180.75|0
1626689660000|2021-07-19 10:14:20|17179.35|17179.35|17179.35|17179.35|17179.35|17179.35|17179.35|17179.35|0
1626689700000|2021-07-19 10:15:00|17175.39|17175.39|17165.18|17165.18|17175.39|17175.39|17165.18|17165.18|0
1626689720000|2021-07-19 10:15:20|17166.57|17166.57|17167.74|17167.74|17170.54|17170.54|17166.57|17166.57|0
1626689770000|2021-07-19 10:16:10|17169.14|17169.14|17169.14|17169.14|17169.14|17169.14|17169.14|17169.14|0
1626689790000|2021-07-19 10:16:30|17177.07|17177.07|17177.07|17177.07|17177.07|17177.07|17177.07|17177.07|0
1626689800000|2021-07-19 10:16:40|17178.22|17178.22|17178.22|17178.22|17178.22|17178.22|17178.22|17178.22|0
1626689820000|2021-07-19 10:17:00|17181.02|17181.02|17183.82|17183.82|17183.82|17183.82|17181.02|17181.02|0
1626689900000|2021-07-19 10:18:20|17179.85|17179.85|17179.85|17179.85|17179.85|17179.85|17179.85|17179.85|0
1626689990000|2021-07-19 10:19:50|17183.82|17183.82|17183.82|17183.82|17183.82|17183.82|17183.82|17183.82|0
1626690000000|2021-07-19 10:20:00|17184.97|17184.97|17184.97|17184.97|17184.97|17184.97|17184.97|17184.97|0
1626690030000|2021-07-19 10:20:30|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|0
1626690080000|2021-07-19 10:21:20|17188.67|17188.67|17188.67|17188.67|17188.67|17188.67|17188.67|17188.67|0
1626690140000|2021-07-19 10:22:20|17187.27|17187.27|17188.67|17188.67|17188.67|17188.67|17187.27|17187.27|0
1626690150000|2021-07-19 10:22:30|17192.86|17192.86|17192.86|17192.86|17192.86|17192.86|17192.86|17192.86|0
1626690180000|2021-07-19 10:23:00|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|0
1626690270000|2021-07-19 10:24:30|17190.3|17190.3|17190.3|17190.3|17190.3|17190.3|17190.3|17190.3|0
1626690280000|2021-07-19 10:24:40|17193.1|17193.1|17193.1|17193.1|17193.1|17193.1|17193.1|17193.1|0
1626690290000|2021-07-19 10:24:50|17195.9|17195.9|17195.9|17195.9|17195.9|17195.9|17195.9|17195.9|0
1626690300000|2021-07-19 10:25:00|17199.86|17199.86|17203.83|17203.83|17203.83|17203.83|17199.86|17199.86|0
1626690310000|2021-07-19 10:25:10|17202.43|17202.43|17197.06|17197.06|17202.43|17202.43|17197.06|17197.06|0
1626690320000|2021-07-19 10:25:20|17198.46|17198.46|17197.06|17197.06|17198.46|17198.46|17197.06|17197.06|0
1626690330000|2021-07-19 10:25:30|17195.66|17195.66|17192.86|17192.86|17195.66|17195.66|17192.86|17192.86|0
1626690350000|2021-07-19 10:25:50|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|0
1626690360000|2021-07-19 10:26:00|17195.66|17195.66|17198.46|17198.46|17198.46|17198.46|17195.66|17195.66|0
1626690390000|2021-07-19 10:26:30|17197.06|17197.06|17198.46|17198.46|17198.46|17198.46|17197.06|17197.06|0
1626690460000|2021-07-19 10:27:40|17197.06|17197.06|17192.86|17192.86|17197.06|17197.06|17192.86|17192.86|0
1626690470000|2021-07-19 10:27:50|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|0
1626690480000|2021-07-19 10:28:00|17195.66|17195.66|17195.66|17195.66|17195.66|17195.66|17195.66|17195.66|0
1626690490000|2021-07-19 10:28:10|17197.06|17197.06|17197.06|17197.06|17197.06|17197.06|17197.06|17197.06|0
1626690500000|2021-07-19 10:28:20|17198.46|17198.46|17199.86|17199.86|17199.86|17199.86|17198.46|17198.46|0
1626690510000|2021-07-19 10:28:30|17201.26|17201.26|17201.26|17201.26|17201.26|17201.26|17201.26|17201.26|0
1626690520000|2021-07-19 10:28:40|17199.86|17199.86|17199.86|17199.86|17199.86|17199.86|17199.86|17199.86|0
1626690530000|2021-07-19 10:28:50|17201.26|17201.26|17201.26|17201.26|17201.26|17201.26|17201.26|17201.26|0
1626690540000|2021-07-19 10:29:00|17202.66|17202.66|17201.26|17201.26|17202.66|17202.66|17199.86|17199.86|0
1626690560000|2021-07-19 10:29:20|17202.66|17202.66|17202.66|17202.66|17202.66|17202.66|17202.66|17202.66|0
1626690570000|2021-07-19 10:29:30|17204.06|17204.06|17204.06|17204.06|17204.06|17204.06|17204.06|17204.06|0
1626690580000|2021-07-19 10:29:40|17199.86|17199.86|17199.86|17199.86|17199.86|17199.86|17199.86|17199.86|0
1626690590000|2021-07-19 10:29:50|17198.46|17198.46|17197.06|17197.06|17198.46|17198.46|17197.06|17197.06|0
1626690600000|2021-07-19 10:30:00|17198.46|17198.46|17195.66|17195.66|17198.46|17198.46|17195.66|17195.66|0
1626690610000|2021-07-19 10:30:10|17198.46|17198.46|17198.46|17198.46|17198.46|17198.46|17198.46|17198.46|0
1626690620000|2021-07-19 10:30:20|17199.86|17199.86|17199.86|17199.86|17199.86|17199.86|17199.86|17199.86|0
1626690640000|2021-07-19 10:30:40|17203.83|17203.83|17205.23|17205.23|17205.23|17205.23|17203.83|17203.83|0
1626690650000|2021-07-19 10:30:50|17206.63|17206.63|17206.63|17206.63|17206.63|17206.63|17206.63|17206.63|0
1626690660000|2021-07-19 10:31:00|17208.03|17208.03|17205.23|17205.23|17208.03|17208.03|17205.23|17205.23|0
1626690670000|2021-07-19 10:31:10|17203.83|17203.83|17206.63|17206.63|17206.63|17206.63|17203.83|17203.83|0
1626690680000|2021-07-19 10:31:20|17205.23|17205.23|17205.23|17205.23|17205.23|17205.23|17205.23|17205.23|0
1626690690000|2021-07-19 10:31:30|17203.83|17203.83|17201.03|17201.03|17203.83|17203.83|17201.03|17201.03|0
1626690710000|2021-07-19 10:31:50|17198.23|17198.23|17198.23|17198.23|17198.23|17198.23|17198.23|17198.23|0
1626690720000|2021-07-19 10:32:00|17194.03|17194.03|17194.03|17194.03|17194.03|17194.03|17194.03|17194.03|0
1626690780000|2021-07-19 10:33:00|17196.83|17196.83|17198.23|17198.23|17198.23|17198.23|17196.83|17196.83|0
1626690880000|2021-07-19 10:34:40|17204.99|17204.99|17206.39|17206.39|17210.36|17210.36|17204.99|17204.99|0
1626690910000|2021-07-19 10:35:10|17202.43|17202.43|17201.03|17201.03|17202.43|17202.43|17201.03|17201.03|0
1626690940000|2021-07-19 10:35:40|17197.06|17197.06|17197.06|17197.06|17197.06|17197.06|17197.06|17197.06|0
1626690950000|2021-07-19 10:35:50|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|0
1626691040000|2021-07-19 10:37:20|17190.06|17190.06|17188.67|17188.67|17190.06|17190.06|17188.67|17188.67|0
1626691050000|2021-07-19 10:37:30|17184.7|17184.7|17184.7|17184.7|17184.7|17184.7|17184.7|17184.7|0
1626691160000|2021-07-19 10:39:20|17183.3|17183.3|17183.3|17183.3|17183.3|17183.3|17183.3|17183.3|0
1626691180000|2021-07-19 10:39:40|17184.7|17184.7|17184.7|17184.7|17184.7|17184.7|17184.7|17184.7|0
1626691220000|2021-07-19 10:40:20|17183.3|17183.3|17183.3|17183.3|17183.3|17183.3|17183.3|17183.3|0
1626691240000|2021-07-19 10:40:40|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|0
1626691360000|2021-07-19 10:42:40|17183.3|17183.3|17183.3|17183.3|17183.3|17183.3|17183.3|17183.3|0
1626691380000|2021-07-19 10:43:00|17184.7|17184.7|17184.7|17184.7|17184.7|17184.7|17184.7|17184.7|0
1626691390000|2021-07-19 10:43:10|17188.67|17188.67|17188.67|17188.67|17188.67|17188.67|17188.67|17188.67|0
1626691480000|2021-07-19 10:44:40|17190.06|17190.06|17190.06|17190.06|17190.06|17190.06|17190.06|17190.06|0
1626691490000|2021-07-19 10:44:50|17182.13|17182.13|17182.13|17182.13|17182.13|17182.13|17182.13|17182.13|0
1626691500000|2021-07-19 10:45:00|17186.1|17186.1|17186.1|17186.1|17186.1|17186.1|17186.1|17186.1|0
1626691580000|2021-07-19 10:46:20|17190.06|17190.06|17190.06|17190.06|17190.06|17190.06|17190.06|17190.06|0
1626691620000|2021-07-19 10:47:00|17194.03|17194.03|17194.03|17194.03|17194.03|17194.03|17194.03|17194.03|0
1626691650000|2021-07-19 10:47:30|17195.43|17195.43|17195.43|17195.43|17195.43|17195.43|17195.43|17195.43|0
1626691660000|2021-07-19 10:47:40|17199.39|17199.39|17203.36|17203.36|17203.36|17203.36|17199.39|17199.39|0
1626691710000|2021-07-19 10:48:30|17199.39|17199.39|17199.39|17199.39|17199.39|17199.39|17199.39|17199.39|0
1626691760000|2021-07-19 10:49:20|17198|17198|17198|17198|17198|17198|17198|17198|0
1626691800000|2021-07-19 10:50:00|17196.6|17196.6|17196.6|17196.6|17196.6|17196.6|17196.6|17196.6|0
1626691830000|2021-07-19 10:50:30|17198|17198|17196.6|17196.6|17198|17198|17196.6|17196.6|0
1626691900000|2021-07-19 10:51:40|17200.56|17200.56|17200.56|17200.56|17200.56|17200.56|17200.56|17200.56|0
1626691960000|2021-07-19 10:52:40|17199.16|17199.16|17197.76|17197.76|17199.16|17199.16|17197.76|17197.76|0
1626692050000|2021-07-19 10:54:10|17200.56|17200.56|17200.56|17200.56|17200.56|17200.56|17200.56|17200.56|0
1626692100000|2021-07-19 10:55:00|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|0
1626692140000|2021-07-19 10:55:40|17205.68|17205.68|17205.68|17205.68|17205.68|17205.68|17205.68|17205.68|0
1626692150000|2021-07-19 10:55:50|17208.47|17208.47|17208.47|17208.47|17208.47|17208.47|17208.47|17208.47|0
1626692200000|2021-07-19 10:56:40|17207.08|17207.08|17207.08|17207.08|17207.08|17207.08|17207.08|17207.08|0
1626692220000|2021-07-19 10:57:00|17208.47|17208.47|17208.47|17208.47|17208.47|17208.47|17208.47|17208.47|0
1626692310000|2021-07-19 10:58:30|17204.28|17204.28|17204.28|17204.28|17204.28|17204.28|17204.28|17204.28|0
1626692340000|2021-07-19 10:59:00|17200.31|17200.31|17200.31|17200.31|17200.31|17200.31|17200.31|17200.31|0
1626692390000|2021-07-19 10:59:50|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|0
1626692400000|2021-07-19 11:00:00|17197.75|17197.75|17188.18|17188.18|17197.75|17197.75|17188.18|17188.18|0
1626692510000|2021-07-19 11:01:50|17189.58|17189.58|17189.58|17189.58|17189.58|17189.58|17189.58|17189.58|0
1626692520000|2021-07-19 11:02:00|17190.98|17190.98|17200.31|17200.31|17200.31|17200.31|17190.98|17190.98|0
1626692570000|2021-07-19 11:02:50|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|17201.71|0
1626692600000|2021-07-19 11:03:20|17197.75|17197.75|17196.35|17196.35|17197.75|17197.75|17196.35|17196.35|0
1626692610000|2021-07-19 11:03:30|17192.38|17192.38|17189.58|17189.58|17192.38|17192.38|17189.58|17189.58|0
1626692640000|2021-07-19 11:04:00|17188.18|17188.18|17188.18|17188.18|17188.18|17188.18|17188.18|17188.18|0
1626692660000|2021-07-19 11:04:20|17183.98|17183.98|17183.98|17183.98|17183.98|17183.98|17183.98|17183.98|0
1626692670000|2021-07-19 11:04:30|17185.38|17185.38|17185.38|17185.38|17185.38|17185.38|17185.38|17185.38|0
1626692720000|2021-07-19 11:05:20|17180.02|17180.02|17180.02|17180.02|17180.02|17180.02|17180.02|17180.02|0
1626692730000|2021-07-19 11:05:30|17178.62|17178.62|17178.62|17178.62|17178.62|17178.62|17178.62|17178.62|0
1626692830000|2021-07-19 11:07:10|17186.55|17186.55|17189.35|17189.35|17189.35|17189.35|17186.55|17186.55|0
1626692840000|2021-07-19 11:07:20|17190.5|17190.5|17190.5|17190.5|17190.5|17190.5|17190.5|17190.5|0
1626692850000|2021-07-19 11:07:30|17185.13|17185.13|17185.13|17185.13|17185.13|17185.13|17185.13|17185.13|0
1626692860000|2021-07-19 11:07:40|17183.73|17183.73|17187.7|17187.7|17187.7|17187.7|17183.73|17183.73|0
1626692950000|2021-07-19 11:09:10|17191.66|17191.66|17194.46|17194.46|17194.46|17194.46|17191.66|17191.66|0
1626693030000|2021-07-19 11:10:30|17198.43|17198.43|17198.43|17198.43|17198.43|17198.43|17198.43|17198.43|0
1626693110000|2021-07-19 11:11:50|17199.83|17199.83|17199.83|17199.83|17199.83|17199.83|17199.83|17199.83|0
1626693190000|2021-07-19 11:13:10|17202.63|17202.63|17206.59|17206.59|17206.59|17206.59|17202.63|17202.63|0
1626693220000|2021-07-19 11:13:40|17209.39|17209.39|17210.79|17210.79|17210.79|17210.79|17209.39|17209.39|0
1626693230000|2021-07-19 11:13:50|17213.59|17213.59|17213.59|17213.59|17213.59|17213.59|17213.59|17213.59|0
1626693240000|2021-07-19 11:14:00|17214.99|17214.99|17214.99|17214.99|17214.99|17214.99|17214.99|17214.99|0
1626693270000|2021-07-19 11:14:30|17212.19|17212.19|17204.26|17204.26|17212.19|17212.19|17204.26|17204.26|0
1626693380000|2021-07-19 11:16:20|17195.86|17195.86|17195.86|17195.86|17195.86|17195.86|17195.86|17195.86|0
1626693420000|2021-07-19 11:17:00|17193.06|17193.06|17193.06|17193.06|17193.06|17193.06|17193.06|17193.06|0
1626693600000|2021-07-19 11:20:00|17194.46|17194.46|17194.46|17194.46|17194.46|17194.46|17194.46|17194.46|0
1626693780000|2021-07-19 11:23:00|17198.43|17198.43|17198.43|17198.43|17198.43|17198.43|17198.43|17198.43|0
1626693900000|2021-07-19 11:25:00|17192.83|17192.83|17192.83|17192.83|17192.83|17192.83|17192.83|17192.83|0
1626693950000|2021-07-19 11:25:50|17188.86|17188.86|17192.83|17192.83|17192.83|17192.83|17188.86|17188.86|0
1626693960000|2021-07-19 11:26:00|17195.63|17195.63|17195.63|17195.63|17195.63|17195.63|17195.63|17195.63|0
1626693980000|2021-07-19 11:26:20|17199.59|17199.59|17199.59|17199.59|17199.59|17199.59|17199.59|17199.59|0
1626694100000|2021-07-19 11:28:20|17196.8|17196.8|17196.8|17196.8|17196.8|17196.8|17196.8|17196.8|0
1626694130000|2021-07-19 11:28:50|17192.83|17192.83|17192.83|17192.83|17192.83|17192.83|17192.83|17192.83|0
1626694140000|2021-07-19 11:29:00|17196.8|17196.8|17196.8|17196.8|17196.8|17196.8|17196.8|17196.8|0
1626694200000|2021-07-19 11:30:00|17194|17194|17194|17194|17194|17194|17194|17194|0
1626694210000|2021-07-19 11:30:10|17190.03|17190.03|17190.03|17190.03|17190.03|17190.03|17190.03|17190.03|0
1626694300000|2021-07-19 11:31:40|17187.23|17187.23|17184.93|17184.93|17187.23|17187.23|17184.93|17184.93|0
1626694310000|2021-07-19 11:31:50|17188.9|17188.9|17188.9|17188.9|17188.9|17188.9|17188.9|17188.9|0
1626694330000|2021-07-19 11:32:10|17180.97|17180.97|17180.97|17180.97|17180.97|17180.97|17180.97|17180.97|0
1626694340000|2021-07-19 11:32:20|17179.82|17179.82|17179.82|17179.82|17179.82|17179.82|17179.82|17179.82|0
1626694350000|2021-07-19 11:32:30|17177.02|17177.02|17179.82|17179.82|17179.82|17179.82|17177.02|17177.02|0
1626694360000|2021-07-19 11:32:40|17181.22|17181.22|17181.22|17181.22|17181.22|17181.22|17181.22|17181.22|0
1626694390000|2021-07-19 11:33:10|17179.82|17179.82|17179.82|17179.82|17179.82|17179.82|17179.82|17179.82|0
1626694410000|2021-07-19 11:33:30|17178.67|17178.67|17178.67|17178.67|17178.67|17178.67|17178.67|17178.67|0
1626694430000|2021-07-19 11:33:50|17177.27|17177.27|17177.27|17177.27|17177.27|17177.27|17177.27|17177.27|0
1626694440000|2021-07-19 11:34:00|17175.87|17175.87|17175.87|17175.87|17175.87|17175.87|17175.87|17175.87|0
1626694450000|2021-07-19 11:34:10|17174.72|17174.72|17174.72|17174.72|17174.72|17174.72|17174.72|17174.72|0
1626694500000|2021-07-19 11:35:00|17173.32|17173.32|17173.32|17173.32|17173.32|17173.32|17173.32|17173.32|0
1626694510000|2021-07-19 11:35:10|17172.17|17172.17|17172.17|17172.17|17172.17|17172.17|17172.17|17172.17|0
1626694540000|2021-07-19 11:35:40|17168.21|17168.21|17168.21|17168.21|17168.21|17168.21|17168.21|17168.21|0
1626694570000|2021-07-19 11:36:10|17165.41|17165.41|17165.41|17165.41|17165.41|17165.41|17165.41|17165.41|0
1626694590000|2021-07-19 11:36:30|17169.37|17169.37|17169.37|17169.37|17169.37|17169.37|17169.37|17169.37|0
1626694610000|2021-07-19 11:36:50|17157.48|17157.48|17149.55|17149.55|17157.48|17157.48|17149.55|17149.55|0
1626694620000|2021-07-19 11:37:00|17153.51|17153.51|17153.51|17153.51|17153.51|17153.51|17153.51|17153.51|0
1626694650000|2021-07-19 11:37:30|17150.71|17150.71|17150.71|17150.71|17150.71|17150.71|17150.71|17150.71|0
1626694690000|2021-07-19 11:38:10|17146.75|17146.75|17149.31|17149.31|17150.71|17150.71|17146.75|17146.75|0
1626694750000|2021-07-19 11:39:10|17137.42|17137.42|17137.42|17137.42|17137.42|17137.42|17137.42|17137.42|0
1626694760000|2021-07-19 11:39:20|17141.38|17141.38|17141.38|17141.38|17141.38|17141.38|17141.38|17141.38|0
1626694820000|2021-07-19 11:40:20|17138.58|17138.58|17138.58|17138.58|17138.58|17138.58|17138.58|17138.58|0
1626694860000|2021-07-19 11:41:00|17137.44|17137.44|17137.44|17137.44|17137.44|17137.44|17137.44|17137.44|0
1626694880000|2021-07-19 11:41:20|17136.04|17136.04|17136.04|17136.04|17136.04|17136.04|17136.04|17136.04|0
1626694940000|2021-07-19 11:42:20|17140|17140|17141.42|17141.42|17143.97|17143.97|17140|17140|0
1626694990000|2021-07-19 11:43:10|17145.38|17145.38|17145.38|17145.38|17145.38|17145.38|17145.38|17145.38|0
1626695000000|2021-07-19 11:43:20|17148.18|17148.18|17148.18|17148.18|17148.18|17148.18|17148.18|17148.18|0
1626695090000|2021-07-19 11:44:50|17144.22|17144.22|17148.18|17148.18|17148.18|17148.18|17144.22|17144.22|0
1626695100000|2021-07-19 11:45:00|17149.33|17149.33|17150.48|17150.48|17150.48|17150.48|17149.33|17149.33|0
1626695110000|2021-07-19 11:45:10|17149.08|17149.08|17142.32|17142.32|17149.08|17149.08|17142.32|17142.32|0
1626695120000|2021-07-19 11:45:20|17146.52|17146.52|17146.52|17146.52|17146.52|17146.52|17146.52|17146.52|0
1626695210000|2021-07-19 11:46:50|17145.37|17145.37|17145.37|17145.37|17145.37|17145.37|17145.37|17145.37|0
1626695230000|2021-07-19 11:47:10|17143.97|17143.97|17143.97|17143.97|17143.97|17143.97|17143.97|17143.97|0
1626695340000|2021-07-19 11:49:00|17146.77|17146.77|17146.77|17146.77|17146.77|17146.77|17146.77|17146.77|0
1626695400000|2021-07-19 11:50:00|17154.7|17154.7|17154.7|17154.7|17154.7|17154.7|17154.7|17154.7|0
1626695410000|2021-07-19 11:50:10|17150.73|17150.73|17150.73|17150.73|17150.73|17150.73|17150.73|17150.73|0
1626695420000|2021-07-19 11:50:20|17146.77|17146.77|17146.77|17146.77|17146.77|17146.77|17146.77|17146.77|0
1626695430000|2021-07-19 11:50:30|17141.17|17141.17|17141.17|17141.17|17141.17|17141.17|17141.17|17141.17|0
1626695460000|2021-07-19 11:51:00|17142.57|17142.57|17142.57|17142.57|17142.57|17142.57|17142.57|17142.57|0
1626695470000|2021-07-19 11:51:10|17143.72|17143.72|17145.12|17145.12|17145.12|17145.12|17143.72|17143.72|0
1626695520000|2021-07-19 11:52:00|17149.08|17149.08|17149.08|17149.08|17149.08|17149.08|17149.08|17149.08|0
1626695550000|2021-07-19 11:52:30|17147.68|17147.68|17147.68|17147.68|17147.68|17147.68|17147.68|17147.68|0
1626695580000|2021-07-19 11:53:00|17143.72|17143.72|17138.35|17138.35|17143.72|17143.72|17138.35|17138.35|0
1626695610000|2021-07-19 11:53:30|17134.39|17134.39|17134.39|17134.39|17134.39|17134.39|17134.39|17134.39|0
1626695640000|2021-07-19 11:54:00|17135.79|17135.79|17142.55|17142.55|17142.55|17142.55|17135.79|17135.79|0
1626695680000|2021-07-19 11:54:40|17146.52|17146.52|17150.48|17150.48|17150.48|17150.48|17146.52|17146.52|0
1626695700000|2021-07-19 11:55:00|17158.41|17158.41|17158.41|17158.41|17158.41|17158.41|17158.41|17158.41|0
1626695720000|2021-07-19 11:55:20|17159.56|17159.56|17159.56|17159.56|17159.56|17159.56|17159.56|17159.56|0
1626695760000|2021-07-19 11:56:00|17165.16|17165.16|17169.12|17169.12|17169.12|17169.12|17165.16|17165.16|0
1626695790000|2021-07-19 11:56:30|17165.16|17165.16|17165.16|17165.16|17165.16|17165.16|17165.16|17165.16|0
1626695840000|2021-07-19 11:57:20|17166.56|17166.56|17169.36|17169.36|17169.36|17169.36|17166.56|17166.56|0
1626695850000|2021-07-19 11:57:30|17177.29|17177.29|17177.29|17177.29|17177.29|17177.29|17177.29|17177.29|0
1626695870000|2021-07-19 11:57:50|17178.69|17178.69|17178.69|17178.69|17178.69|17178.69|17178.69|17178.69|0
1626695890000|2021-07-19 11:58:10|17179.84|17179.84|17180.99|17180.99|17180.99|17180.99|17179.84|17179.84|0
1626695900000|2021-07-19 11:58:20|17179.59|17179.59|17179.59|17179.59|17179.59|17179.59|17179.59|17179.59|0
1626695960000|2021-07-19 11:59:20|17180.99|17180.99|17180.99|17180.99|17180.99|17180.99|17180.99|17180.99|0
1626695970000|2021-07-19 11:59:30|17179.84|17179.84|17187.77|17187.77|17187.77|17187.77|17179.84|17179.84|0
1626696000000|2021-07-19 12:00:00|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|0
1626696040000|2021-07-19 12:00:40|17187.77|17187.77|17191.73|17191.73|17191.73|17191.73|17187.77|17187.77|0
1626696120000|2021-07-19 12:02:00|17192.88|17192.88|17174.24|17174.24|17192.88|17192.88|17174.24|17174.24|0
1626696130000|2021-07-19 12:02:10|17171.44|17171.44|17166.07|17166.07|17171.44|17171.44|17166.07|17166.07|0
1626696170000|2021-07-19 12:02:50|17161.88|17161.88|17161.88|17161.88|17161.88|17161.88|17161.88|17161.88|0
1626696180000|2021-07-19 12:03:00|17160.48|17160.48|17156.51|17156.51|17160.48|17160.48|17156.51|17156.51|0
1626696190000|2021-07-19 12:03:10|17153.71|17153.71|17153.71|17153.71|17153.71|17153.71|17153.71|17153.71|0
1626696230000|2021-07-19 12:03:50|17150.91|17150.91|17150.91|17150.91|17150.91|17150.91|17150.91|17150.91|0
1626696250000|2021-07-19 12:04:10|17152.31|17152.31|17152.31|17152.31|17152.31|17152.31|17152.31|17152.31|0
1626696260000|2021-07-19 12:04:20|17150.01|17150.01|17153.98|17153.98|17153.98|17153.98|17150.01|17150.01|0
1626696270000|2021-07-19 12:04:30|17149.78|17149.78|17149.78|17149.78|17149.78|17149.78|17149.78|17149.78|0
1626696280000|2021-07-19 12:04:40|17148.38|17148.38|17148.38|17148.38|17148.38|17148.38|17148.38|17148.38|0
1626696290000|2021-07-19 12:04:50|17144.18|17144.18|17141.38|17141.38|17144.18|17144.18|17141.38|17141.38|0
1626696300000|2021-07-19 12:05:00|17139.98|17139.98|17145.58|17145.58|17145.58|17145.58|17139.98|17139.98|0
1626696320000|2021-07-19 12:05:20|17149.78|17149.78|17156.55|17156.55|17156.55|17156.55|17149.78|17149.78|0
1626696380000|2021-07-19 12:06:20|17155.15|17155.15|17155.15|17155.15|17155.15|17155.15|17155.15|17155.15|0
1626696410000|2021-07-19 12:06:50|17150.95|17150.95|17146.98|17146.98|17150.95|17150.95|17146.98|17146.98|0
1626696480000|2021-07-19 12:08:00|17145.83|17145.83|17145.83|17145.83|17145.83|17145.83|17145.83|17145.83|0
1626696520000|2021-07-19 12:08:40|17143.03|17143.03|17143.03|17143.03|17143.03|17143.03|17143.03|17143.03|0
1626696550000|2021-07-19 12:09:10|17140.23|17140.23|17140.23|17140.23|17140.23|17140.23|17140.23|17140.23|0
1626696560000|2021-07-19 12:09:20|17137.44|17137.44|17136.04|17136.04|17137.44|17137.44|17136.04|17136.04|0
1626696570000|2021-07-19 12:09:30|17133.24|17133.24|17133.24|17133.24|17133.24|17133.24|17133.24|17133.24|0
1626696580000|2021-07-19 12:09:40|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|0
1626696600000|2021-07-19 12:10:00|17123.91|17123.91|17118.54|17118.54|17123.91|17123.91|17118.54|17118.54|0
1626696610000|2021-07-19 12:10:10|17115.74|17115.74|17114.59|17114.59|17115.74|17115.74|17114.59|17114.59|0
1626696620000|2021-07-19 12:10:20|17115.99|17115.99|17114.59|17114.59|17115.99|17115.99|17114.59|17114.59|0
1626696650000|2021-07-19 12:10:50|17117.39|17117.39|17114.59|17114.59|17117.39|17117.39|17114.59|17114.59|0
1626696660000|2021-07-19 12:11:00|17118.56|17118.56|17118.56|17118.56|17118.56|17118.56|17118.56|17118.56|0
1626696680000|2021-07-19 12:11:20|17119.96|17119.96|17119.96|17119.96|17119.96|17119.96|17119.96|17119.96|0
1626696700000|2021-07-19 12:11:40|17121.36|17121.36|17121.36|17121.36|17121.36|17121.36|17121.36|17121.36|0
1626696720000|2021-07-19 12:12:00|17118.56|17118.56|17118.56|17118.56|17118.56|17118.56|17118.56|17118.56|0
1626696790000|2021-07-19 12:13:10|17119.96|17119.96|17119.96|17119.96|17119.96|17119.96|17119.96|17119.96|0
1626696820000|2021-07-19 12:13:40|17118.56|17118.56|17118.56|17118.56|17118.56|17118.56|17118.56|17118.56|0
1626696860000|2021-07-19 12:14:20|17121.36|17121.36|17121.36|17121.36|17121.36|17121.36|17121.36|17121.36|0
1626696880000|2021-07-19 12:14:40|17118.56|17118.56|17121.36|17121.36|17121.36|17121.36|17118.56|17118.56|0
1626696890000|2021-07-19 12:14:50|17122.76|17122.76|17121.36|17121.36|17122.76|17122.76|17121.36|17121.36|0
1626696930000|2021-07-19 12:15:30|17118.56|17118.56|17118.56|17118.56|17118.56|17118.56|17118.56|17118.56|0
1626696940000|2021-07-19 12:15:40|17110.63|17110.63|17106.66|17106.66|17110.63|17110.63|17106.66|17106.66|0
1626696960000|2021-07-19 12:16:00|17103.86|17103.86|17103.86|17103.86|17103.86|17103.86|17103.86|17103.86|0
1626696970000|2021-07-19 12:16:10|17107.83|17107.83|17107.83|17107.83|17107.83|17107.83|17107.83|17107.83|0
1626697000000|2021-07-19 12:16:40|17106.43|17106.43|17106.43|17106.43|17106.43|17106.43|17106.43|17106.43|0
1626697030000|2021-07-19 12:17:10|17110.4|17110.4|17110.4|17110.4|17110.4|17110.4|17110.4|17110.4|0
1626697050000|2021-07-19 12:17:30|17113.19|17113.19|17113.19|17113.19|17113.19|17113.19|17113.19|17113.19|0
1626697080000|2021-07-19 12:18:00|17111.8|17111.8|17111.8|17111.8|17111.8|17111.8|17111.8|17111.8|0
1626697140000|2021-07-19 12:19:00|17113.19|17113.19|17114.59|17114.59|17114.59|17114.59|17113.19|17113.19|0
1626697160000|2021-07-19 12:19:20|17117.39|17117.39|17117.39|17117.39|17117.39|17117.39|17117.39|17117.39|0
1626697190000|2021-07-19 12:19:50|17118.54|17118.54|17118.54|17118.54|17118.54|17118.54|17118.54|17118.54|0
1626697270000|2021-07-19 12:21:10|17117.14|17117.14|17117.14|17117.14|17117.14|17117.14|17117.14|17117.14|0
1626697320000|2021-07-19 12:22:00|17115.74|17115.74|17115.74|17115.74|17115.74|17115.74|17115.74|17115.74|0
1626697350000|2021-07-19 12:22:30|17117.14|17117.14|17117.14|17117.14|17117.14|17117.14|17117.14|17117.14|0
1626697380000|2021-07-19 12:23:00|17118.54|17118.54|17118.54|17118.54|17118.54|17118.54|17118.54|17118.54|0
1626697390000|2021-07-19 12:23:10|17119.94|17119.94|17119.94|17119.94|17119.94|17119.94|17119.94|17119.94|0
1626697430000|2021-07-19 12:23:50|17121.34|17121.34|17119.94|17119.94|17121.34|17121.34|17119.94|17119.94|0
1626697450000|2021-07-19 12:24:10|17121.34|17121.34|17121.34|17121.34|17121.34|17121.34|17121.34|17121.34|0
1626697480000|2021-07-19 12:24:40|17124.14|17124.14|17124.14|17124.14|17124.14|17124.14|17124.14|17124.14|0
1626697530000|2021-07-19 12:25:30|17121.34|17121.34|17121.34|17121.34|17121.34|17121.34|17121.34|17121.34|0
1626697540000|2021-07-19 12:25:40|17129.27|17129.27|17129.27|17129.27|17129.27|17129.27|17129.27|17129.27|0
1626697560000|2021-07-19 12:26:00|17130.67|17130.67|17140|17140|17140|17140|17130.67|17130.67|0
1626697580000|2021-07-19 12:26:20|17142.8|17142.8|17142.8|17142.8|17142.8|17142.8|17142.8|17142.8|0
1626697620000|2021-07-19 12:27:00|17140|17140|17140|17140|17140|17140|17140|17140|0
1626697660000|2021-07-19 12:27:40|17137.2|17137.2|17135.8|17135.8|17137.2|17137.2|17135.8|17135.8|0
1626697700000|2021-07-19 12:28:20|17138.6|17138.6|17138.6|17138.6|17138.6|17138.6|17138.6|17138.6|0
1626697710000|2021-07-19 12:28:30|17135.8|17135.8|17135.8|17135.8|17135.8|17135.8|17135.8|17135.8|0
1626697740000|2021-07-19 12:29:00|17134.4|17134.4|17134.4|17134.4|17134.4|17134.4|17134.4|17134.4|0
1626697760000|2021-07-19 12:29:20|17133|17133|17133|17133|17133|17133|17133|17133|0
1626697770000|2021-07-19 12:29:30|17135.8|17135.8|17137.2|17137.2|17137.2|17137.2|17135.8|17135.8|0
1626697780000|2021-07-19 12:29:40|17135.8|17135.8|17135.8|17135.8|17135.8|17135.8|17135.8|17135.8|0
1626697800000|2021-07-19 12:30:00|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|0
1626697810000|2021-07-19 12:30:10|17130.44|17130.44|17130.44|17130.44|17130.44|17130.44|17130.44|17130.44|0
1626697820000|2021-07-19 12:30:20|17134.64|17134.64|17134.64|17134.64|17134.64|17134.64|17134.64|17134.64|0
1626697860000|2021-07-19 12:31:00|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|0
1626697880000|2021-07-19 12:31:20|17130.44|17130.44|17130.44|17130.44|17130.44|17130.44|17130.44|17130.44|0
1626697890000|2021-07-19 12:31:30|17126.47|17126.47|17129.27|17129.27|17129.27|17129.27|17126.47|17126.47|0
1626697900000|2021-07-19 12:31:40|17130.67|17130.67|17130.67|17130.67|17130.67|17130.67|17130.67|17130.67|0
1626697910000|2021-07-19 12:31:50|17132.07|17132.07|17132.07|17132.07|17132.07|17132.07|17132.07|17132.07|0
1626697940000|2021-07-19 12:32:20|17134.87|17134.87|17130.67|17130.67|17134.87|17134.87|17130.67|17130.67|0
1626697980000|2021-07-19 12:33:00|17129.27|17129.27|17129.27|17129.27|17129.27|17129.27|17129.27|17129.27|0
1626698050000|2021-07-19 12:34:10|17125.31|17125.31|17125.31|17125.31|17125.31|17125.31|17125.31|17125.31|0
1626698100000|2021-07-19 12:35:00|17126.71|17126.71|17122.51|17122.51|17126.71|17126.71|17122.51|17122.51|0
1626698120000|2021-07-19 12:35:20|17121.11|17121.11|17121.11|17121.11|17121.11|17121.11|17121.11|17121.11|0
1626698130000|2021-07-19 12:35:30|17118.31|17118.31|17118.31|17118.31|17118.31|17118.31|17118.31|17118.31|0
1626698140000|2021-07-19 12:35:40|17119.71|17119.71|17118.31|17118.31|17119.71|17119.71|17118.31|17118.31|0
1626698200000|2021-07-19 12:36:40|17116.91|17116.91|17115.51|17115.51|17116.91|17116.91|17115.51|17115.51|0
1626698220000|2021-07-19 12:37:00|17114.36|17114.36|17112.96|17112.96|17114.36|17114.36|17111.56|17111.56|0
1626698240000|2021-07-19 12:37:20|17111.56|17111.56|17110.16|17110.16|17111.56|17111.56|17110.16|17110.16|0
1626698260000|2021-07-19 12:37:40|17106.2|17106.2|17106.2|17106.2|17106.2|17106.2|17106.2|17106.2|0
1626698310000|2021-07-19 12:38:30|17107.6|17107.6|17110.4|17110.4|17110.4|17110.4|17107.6|17107.6|0
1626698320000|2021-07-19 12:38:40|17107.6|17107.6|17107.6|17107.6|17107.6|17107.6|17107.6|17107.6|0
1626698340000|2021-07-19 12:39:00|17109|17109|17107.6|17107.6|17109|17109|17107.6|17107.6|0
1626698400000|2021-07-19 12:40:00|17103.63|17103.63|17103.63|17103.63|17103.63|17103.63|17103.63|17103.63|0
1626698460000|2021-07-19 12:41:00|17105.03|17105.03|17106.43|17106.43|17106.43|17106.43|17105.03|17105.03|0
1626698480000|2021-07-19 12:41:20|17107.83|17107.83|17107.83|17107.83|17107.83|17107.83|17107.83|17107.83|0
1626698520000|2021-07-19 12:42:00|17109.23|17109.23|17110.63|17110.63|17110.63|17110.63|17109.23|17109.23|0
1626698530000|2021-07-19 12:42:10|17113.43|17113.43|17114.58|17114.58|17114.58|17114.58|17113.43|17113.43|0
1626698540000|2021-07-19 12:42:20|17108.98|17108.98|17111.78|17111.78|17111.78|17111.78|17108.98|17108.98|0
1626698560000|2021-07-19 12:42:40|17114.58|17114.58|17115.98|17115.98|17115.98|17115.98|17114.58|17114.58|0
1626698590000|2021-07-19 12:43:10|17119.94|17119.94|17119.94|17119.94|17119.94|17119.94|17119.94|17119.94|0
1626698600000|2021-07-19 12:43:20|17118.54|17118.54|17118.54|17118.54|17118.54|17118.54|17118.54|17118.54|0
1626698610000|2021-07-19 12:43:30|17117.14|17117.14|17118.54|17118.54|17118.54|17118.54|17117.14|17117.14|0
1626698620000|2021-07-19 12:43:40|17119.94|17119.94|17119.94|17119.94|17119.94|17119.94|17119.94|17119.94|0
1626698640000|2021-07-19 12:44:00|17121.34|17121.34|17119.94|17119.94|17121.34|17121.34|17119.94|17119.94|0
1626698690000|2021-07-19 12:44:50|17124.14|17124.14|17136.04|17136.04|17136.04|17136.04|17124.14|17124.14|0
1626698700000|2021-07-19 12:45:00|17137.19|17137.19|17137.19|17137.19|17138.59|17138.59|17137.19|17137.19|0
1626698780000|2021-07-19 12:46:20|17135.79|17135.79|17135.79|17135.79|17135.79|17135.79|17135.79|17135.79|0
1626698790000|2021-07-19 12:46:30|17137.19|17137.19|17137.19|17137.19|17137.19|17137.19|17137.19|17137.19|0
1626698800000|2021-07-19 12:46:40|17138.59|17138.59|17138.59|17138.59|17138.59|17138.59|17138.59|17138.59|0
1626698810000|2021-07-19 12:46:50|17139.98|17139.98|17138.59|17138.59|17139.98|17139.98|17138.59|17138.59|0
1626698850000|2021-07-19 12:47:30|17142.55|17142.55|17150.48|17150.48|17150.48|17150.48|17142.55|17142.55|0
1626698930000|2021-07-19 12:48:50|17156.08|17156.08|17156.08|17156.08|17156.08|17156.08|17156.08|17156.08|0
1626698940000|2021-07-19 12:49:00|17157.48|17157.48|17158.88|17158.88|17158.88|17158.88|17157.48|17157.48|0
1626698980000|2021-07-19 12:49:40|17162.84|17162.84|17162.84|17162.84|17162.84|17162.84|17162.84|17162.84|0
1626698990000|2021-07-19 12:49:50|17168.44|17168.44|17168.44|17168.44|17168.44|17168.44|17168.44|17168.44|0
1626699000000|2021-07-19 12:50:00|17169.59|17169.59|17170.74|17170.74|17170.74|17170.74|17169.59|17169.59|0
1626699010000|2021-07-19 12:50:10|17172.14|17172.14|17172.14|17172.14|17172.14|17172.14|17172.14|17172.14|0
1626699090000|2021-07-19 12:51:30|17168.17|17168.17|17168.17|17168.17|17168.17|17168.17|17168.17|17168.17|0
1626699100000|2021-07-19 12:51:40|17170.97|17170.97|17170.97|17170.97|17170.97|17170.97|17170.97|17170.97|0
1626699110000|2021-07-19 12:51:50|17178.9|17178.9|17178.9|17178.9|17178.9|17178.9|17178.9|17178.9|0
1626699130000|2021-07-19 12:52:10|17180.3|17180.3|17180.3|17180.3|17180.3|17180.3|17180.3|17180.3|0
1626699140000|2021-07-19 12:52:20|17183.1|17183.1|17183.1|17183.1|17183.1|17183.1|17183.1|17183.1|0
1626699180000|2021-07-19 12:53:00|17179.14|17179.14|17175.17|17175.17|17179.14|17179.14|17175.17|17175.17|0
1626699200000|2021-07-19 12:53:20|17179.14|17179.14|17179.14|17179.14|17179.14|17179.14|17179.14|17179.14|0
1626699210000|2021-07-19 12:53:30|17183.1|17183.1|17183.1|17183.1|17183.1|17183.1|17183.1|17183.1|0
1626699230000|2021-07-19 12:53:50|17167.24|17167.24|17163.28|17163.28|17167.24|17167.24|17163.28|17163.28|0
1626699240000|2021-07-19 12:54:00|17167.24|17167.24|17171.21|17171.21|17171.21|17171.21|17167.24|17167.24|0
1626699250000|2021-07-19 12:54:10|17172.36|17172.36|17172.36|17172.36|17172.36|17172.36|17172.36|17172.36|0
1626699340000|2021-07-19 12:55:40|17175.15|17175.15|17176.55|17176.55|17176.55|17176.55|17175.15|17175.15|0
1626699460000|2021-07-19 12:57:40|17172.59|17172.59|17172.59|17172.59|17172.59|17172.59|17172.59|17172.59|0
1626699470000|2021-07-19 12:57:50|17171.19|17171.19|17171.19|17171.19|17171.19|17171.19|17171.19|17171.19|0
1626699600000|2021-07-19 13:00:00|17169.79|17169.79|17168.64|17168.64|17169.79|17169.79|17168.64|17168.64|0
1626699630000|2021-07-19 13:00:30|17172.61|17172.61|17172.61|17172.61|17172.61|17172.61|17172.61|17172.61|0
1626699760000|2021-07-19 13:02:40|17175.4|17175.4|17175.4|17175.4|17175.4|17175.4|17175.4|17175.4|0
1626699780000|2021-07-19 13:03:00|17176.8|17176.8|17175.4|17175.4|17176.8|17176.8|17175.4|17175.4|0
1626699820000|2021-07-19 13:03:40|17174|17174|17169.81|17169.81|17174|17174|17169.81|17169.81|0
1626699830000|2021-07-19 13:03:50|17171.21|17171.21|17169.81|17169.81|17171.21|17171.21|17169.81|17169.81|0
1626699840000|2021-07-19 13:04:00|17165.84|17165.84|17165.84|17165.84|17165.84|17165.84|17165.84|17165.84|0
1626699880000|2021-07-19 13:04:40|17167.24|17167.24|17164.44|17164.44|17167.24|17167.24|17164.44|17164.44|0
1626699890000|2021-07-19 13:04:50|17165.84|17165.84|17164.44|17164.44|17165.84|17165.84|17164.44|17164.44|0
1626699960000|2021-07-19 13:06:00|17163.04|17163.04|17163.04|17163.04|17163.04|17163.04|17163.04|17163.04|0
1626700000000|2021-07-19 13:06:40|17164.44|17164.44|17164.44|17164.44|17164.44|17164.44|17164.44|17164.44|0
1626700030000|2021-07-19 13:07:10|17168.41|17168.41|17168.41|17168.41|17168.41|17168.41|17168.41|17168.41|0
1626700090000|2021-07-19 13:08:10|17172.37|17172.37|17184.73|17184.73|17184.73|17184.73|17172.37|17172.37|0
1626700140000|2021-07-19 13:09:00|17190.33|17190.33|17186.37|17186.37|17190.33|17190.33|17186.37|17186.37|0
1626700200000|2021-07-19 13:10:00|17187.77|17187.77|17187.77|17187.77|17187.77|17187.77|17187.77|17187.77|0
1626700230000|2021-07-19 13:10:30|17183.57|17183.57|17179.6|17179.6|17183.57|17183.57|17179.6|17179.6|0
1626700320000|2021-07-19 13:12:00|17181|17181|17181|17181|17181|17181|17181|17181|0
1626700440000|2021-07-19 13:14:00|17177.04|17177.04|17177.04|17177.04|17177.04|17177.04|17177.04|17177.04|0
1626700450000|2021-07-19 13:14:10|17174.24|17174.24|17172.84|17172.84|17174.24|17174.24|17172.84|17172.84|0
1626700490000|2021-07-19 13:14:50|17170.04|17170.04|17170.04|17170.04|17170.04|17170.04|17170.04|17170.04|0
1626700510000|2021-07-19 13:15:10|17168.64|17168.64|17168.64|17168.64|17168.64|17168.64|17168.64|17168.64|0
1626700560000|2021-07-19 13:16:00|17170.04|17170.04|17170.04|17170.04|17170.04|17170.04|17170.04|17170.04|0
1626700600000|2021-07-19 13:16:40|17177.97|17177.97|17182.17|17182.17|17182.17|17182.17|17177.97|17177.97|0
1626700640000|2021-07-19 13:17:20|17178.2|17178.2|17178.2|17178.2|17178.2|17178.2|17178.2|17178.2|0
1626700830000|2021-07-19 13:20:30|17182.17|17182.17|17182.17|17182.17|17182.17|17182.17|17182.17|17182.17|0
1626700880000|2021-07-19 13:21:20|17186.13|17186.13|17182.17|17182.17|17186.13|17186.13|17182.17|17182.17|0
1626700890000|2021-07-19 13:21:30|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|0
1626700900000|2021-07-19 13:21:40|17190.33|17190.33|17186.37|17186.37|17190.33|17190.33|17186.37|17186.37|0
1626700910000|2021-07-19 13:21:50|17190.33|17190.33|17186.37|17186.37|17190.33|17190.33|17186.37|17186.37|0
1626700920000|2021-07-19 13:22:00|17190.33|17190.33|17206.19|17206.19|17206.19|17206.19|17186.37|17186.37|0
1626700930000|2021-07-19 13:22:10|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|0
1626700950000|2021-07-19 13:22:30|17214.12|17214.12|17214.12|17214.12|17214.12|17214.12|17214.12|17214.12|0
1626701030000|2021-07-19 13:23:50|17218.32|17218.32|17226.25|17226.25|17226.25|17226.25|17218.32|17218.32|0
1626701040000|2021-07-19 13:24:00|17228.55|17228.55|17228.55|17228.55|17228.55|17228.55|17228.55|17228.55|0
1626701110000|2021-07-19 13:25:10|17232.75|17232.75|17232.75|17232.75|17232.75|17232.75|17232.75|17232.75|0
1626701230000|2021-07-19 13:27:10|17236.71|17236.71|17264.7|17264.7|17264.7|17264.7|17236.71|17236.71|0
1626701240000|2021-07-19 13:27:20|17256.77|17256.77|17256.77|17256.77|17256.77|17256.77|17256.77|17256.77|0
1626701250000|2021-07-19 13:27:30|17248.84|17248.84|17248.84|17248.84|17248.84|17248.84|17248.84|17248.84|0
1626701260000|2021-07-19 13:27:40|17244.88|17244.88|17244.88|17244.88|17244.88|17244.88|17244.88|17244.88|0
1626701280000|2021-07-19 13:28:00|17248.84|17248.84|17248.84|17248.84|17248.84|17248.84|17248.84|17248.84|0
1626701340000|2021-07-19 13:29:00|17244.88|17244.88|17244.88|17244.88|17244.88|17244.88|17244.88|17244.88|0
1626701350000|2021-07-19 13:29:10|17243.73|17243.73|17243.73|17243.73|17243.73|17243.73|17243.73|17243.73|0
1626701360000|2021-07-19 13:29:20|17235.8|17235.8|17235.8|17235.8|17235.8|17235.8|17235.8|17235.8|0
1626701370000|2021-07-19 13:29:30|17231.83|17231.83|17231.83|17231.83|17231.83|17231.83|17231.83|17231.83|0
1626701390000|2021-07-19 13:29:50|17233.23|17233.23|17231.83|17231.83|17233.23|17233.23|17231.83|17231.83|0
1626701400000|2021-07-19 13:30:00|17230.43|17230.43|17230.43|17230.43|17230.43|17230.43|17230.43|17230.43|0
1626701410000|2021-07-19 13:30:10|17227.64|17227.64|17233|17233|17233|17233|17227.64|17227.64|0
1626701420000|2021-07-19 13:30:20|17236.97|17236.97|17240.93|17240.93|17240.93|17240.93|17236.97|17236.97|0
1626701430000|2021-07-19 13:30:30|17244.9|17244.9|17240.93|17240.93|17244.9|17244.9|17240.93|17240.93|0
1626701440000|2021-07-19 13:30:40|17235.33|17235.33|17235.33|17235.33|17235.33|17235.33|17235.33|17235.33|0
1626701450000|2021-07-19 13:30:50|17234.18|17234.18|17234.18|17234.18|17234.18|17234.18|17234.18|17234.18|0
1626701460000|2021-07-19 13:31:00|17226.25|17226.25|17233.02|17233.02|17233.02|17233.02|17223.45|17223.45|0
1626701470000|2021-07-19 13:31:10|17229.05|17229.05|17229.05|17229.05|17229.05|17229.05|17229.05|17229.05|0
1626701480000|2021-07-19 13:31:20|17230.45|17230.45|17229.05|17229.05|17230.45|17230.45|17229.05|17229.05|0
1626701510000|2021-07-19 13:31:50|17233.02|17233.02|17233.02|17233.02|17233.02|17233.02|17233.02|17233.02|0
1626701520000|2021-07-19 13:32:00|17234.17|17234.17|17230.2|17230.2|17234.17|17234.17|17230.2|17230.2|0
1626701530000|2021-07-19 13:32:10|17226.24|17226.24|17226.24|17226.24|17226.24|17226.24|17226.24|17226.24|0
1626701540000|2021-07-19 13:32:20|17222.27|17222.27|17210.37|17210.37|17222.27|17222.27|17210.37|17210.37|0
1626701550000|2021-07-19 13:32:30|17213.17|17213.17|17209.21|17209.21|17213.17|17213.17|17209.21|17209.21|0
1626701560000|2021-07-19 13:32:40|17206.41|17206.41|17199.66|17199.66|17206.41|17206.41|17199.66|17199.66|0
1626701570000|2021-07-19 13:32:50|17195.7|17195.7|17195.7|17195.7|17195.7|17195.7|17195.7|17195.7|0
1626701580000|2021-07-19 13:33:00|17191.73|17191.73|17191.73|17191.73|17191.73|17191.73|17191.73|17191.73|0
1626701590000|2021-07-19 13:33:10|17187.77|17187.77|17187.77|17187.77|17187.77|17187.77|17187.77|17187.77|0
1626701610000|2021-07-19 13:33:30|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|0
1626701630000|2021-07-19 13:33:50|17194.3|17194.3|17194.3|17194.3|17194.3|17194.3|17194.3|17194.3|0
1626701650000|2021-07-19 13:34:10|17193.15|17193.15|17193.15|17193.15|17193.15|17193.15|17193.15|17193.15|0
1626701680000|2021-07-19 13:34:40|17195.95|17195.95|17195.95|17195.95|17195.95|17195.95|17195.95|17195.95|0
1626701690000|2021-07-19 13:34:50|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|17199.91|0
1626701700000|2021-07-19 13:35:00|17195.95|17195.95|17198.75|17198.75|17198.75|17198.75|17195.95|17195.95|0
1626701720000|2021-07-19 13:35:20|17210.64|17210.64|17217.41|17217.41|17221.37|17221.37|17210.64|17210.64|0
1626701740000|2021-07-19 13:35:40|17213.21|17213.21|17202.48|17202.48|17213.21|17213.21|17202.48|17202.48|0
1626701770000|2021-07-19 13:36:10|17205.28|17205.28|17205.28|17205.28|17205.28|17205.28|17205.28|17205.28|0
1626701780000|2021-07-19 13:36:20|17201.31|17201.31|17205.28|17205.28|17205.28|17205.28|17201.31|17201.31|0
1626701800000|2021-07-19 13:36:40|17209.24|17209.24|17209.24|17209.24|17209.24|17209.24|17209.24|17209.24|0
1626701810000|2021-07-19 13:36:50|17210.64|17210.64|17210.64|17210.64|17210.64|17210.64|17210.64|17210.64|0
1626701830000|2021-07-19 13:37:10|17209.24|17209.24|17209.24|17209.24|17209.24|17209.24|17209.24|17209.24|0
1626701850000|2021-07-19 13:37:30|17201.31|17201.31|17201.31|17201.31|17201.31|17201.31|17201.31|17201.31|0
1626701870000|2021-07-19 13:37:50|17209.24|17209.24|17209.24|17209.24|17209.24|17209.24|17209.24|17209.24|0
1626701880000|2021-07-19 13:38:00|17207.84|17207.84|17207.84|17207.84|17207.84|17207.84|17207.84|17207.84|0
1626702000000|2021-07-19 13:40:00|17202.25|17202.25|17202.25|17202.25|17202.25|17202.25|17202.25|17202.25|0
1626702010000|2021-07-19 13:40:10|17198.28|17198.28|17198.28|17198.28|17198.28|17198.28|17198.28|17198.28|0
1626702040000|2021-07-19 13:40:40|17197.13|17197.13|17193.18|17193.18|17197.13|17197.13|17193.18|17193.18|0
1626702060000|2021-07-19 13:41:00|17189.22|17189.22|17189.22|17189.22|17189.22|17189.22|17189.22|17189.22|0
1626702120000|2021-07-19 13:42:00|17190.62|17190.62|17190.62|17190.62|17190.62|17190.62|17190.62|17190.62|0
1626702130000|2021-07-19 13:42:10|17191.77|17191.77|17209.03|17209.03|17209.03|17209.03|17191.77|17191.77|0
1626702210000|2021-07-19 13:43:30|17207.63|17207.63|17207.63|17207.63|17207.63|17207.63|17207.63|17207.63|0
1626702260000|2021-07-19 13:44:20|17210.43|17210.43|17210.43|17210.43|17210.43|17210.43|17210.43|17210.43|0
1626702270000|2021-07-19 13:44:30|17213.22|17213.22|17213.22|17213.22|17213.22|17213.22|17213.22|17213.22|0
1626702330000|2021-07-19 13:45:30|17210.43|17210.43|17214.39|17214.39|17214.39|17214.39|17210.43|17210.43|0
1626702340000|2021-07-19 13:45:40|17215.79|17215.79|17215.79|17215.79|17215.79|17215.79|17215.79|17215.79|0
1626702380000|2021-07-19 13:46:20|17211.83|17211.83|17210.43|17210.43|17211.83|17211.83|17210.43|17210.43|0
1626702400000|2021-07-19 13:46:40|17209.03|17209.03|17209.03|17209.03|17209.03|17209.03|17209.03|17209.03|0
1626702410000|2021-07-19 13:46:50|17205.06|17205.06|17205.06|17205.06|17205.06|17205.06|17205.06|17205.06|0
1626702450000|2021-07-19 13:47:30|17201.1|17201.1|17201.1|17201.1|17201.1|17201.1|17201.1|17201.1|0
1626702460000|2021-07-19 13:47:40|17196.9|17196.9|17199.7|17199.7|17199.7|17199.7|17196.9|17196.9|0
1626702510000|2021-07-19 13:48:30|17201.1|17201.1|17201.1|17201.1|17201.1|17201.1|17201.1|17201.1|0
1626702520000|2021-07-19 13:48:40|17205.06|17205.06|17206.46|17206.46|17206.46|17206.46|17205.06|17205.06|0
1626702530000|2021-07-19 13:48:50|17207.86|17207.86|17207.86|17207.86|17207.86|17207.86|17207.86|17207.86|0
1626702560000|2021-07-19 13:49:20|17206.71|17206.71|17205.56|17205.56|17206.71|17206.71|17205.56|17205.56|0
1626702580000|2021-07-19 13:49:40|17199.96|17199.96|17198.56|17198.56|17199.96|17199.96|17198.56|17198.56|0
1626702600000|2021-07-19 13:50:00|17197.16|17197.16|17189.23|17189.23|17197.16|17197.16|17189.23|17189.23|0
1626702610000|2021-07-19 13:50:10|17187.83|17187.83|17191.8|17191.8|17191.8|17191.8|17187.83|17187.83|0
1626702630000|2021-07-19 13:50:30|17187.83|17187.83|17187.83|17187.83|17187.83|17187.83|17187.83|17187.83|0
1626702680000|2021-07-19 13:51:20|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|0
1626702730000|2021-07-19 13:52:10|17186.2|17186.2|17186.2|17186.2|17186.2|17186.2|17186.2|17186.2|0
1626702740000|2021-07-19 13:52:20|17182.24|17182.24|17180.84|17180.84|17182.24|17182.24|17180.84|17180.84|0
1626702770000|2021-07-19 13:52:50|17179.44|17179.44|17179.44|17179.44|17179.44|17179.44|17179.44|17179.44|0
1626702780000|2021-07-19 13:53:00|17182.24|17182.24|17182.24|17182.24|17182.24|17182.24|17182.24|17182.24|0
1626702790000|2021-07-19 13:53:10|17183.64|17183.64|17191.57|17191.57|17191.57|17191.57|17183.64|17183.64|0
1626702800000|2021-07-19 13:53:20|17187.6|17187.6|17187.6|17187.6|17187.6|17187.6|17187.6|17187.6|0
1626702820000|2021-07-19 13:53:40|17184.8|17184.8|17184.8|17184.8|17184.8|17184.8|17184.8|17184.8|0
1626702840000|2021-07-19 13:54:00|17182.5|17182.5|17182.5|17182.5|17182.5|17182.5|17182.5|17182.5|0
1626702870000|2021-07-19 13:54:30|17178.31|17178.31|17178.31|17178.31|17178.31|17178.31|17178.31|17178.31|0
1626702910000|2021-07-19 13:55:10|17174.34|17174.34|17174.34|17174.34|17174.34|17174.34|17174.34|17174.34|0
1626702920000|2021-07-19 13:55:20|17170.37|17170.37|17170.37|17170.37|17170.37|17170.37|17170.37|17170.37|0
1626702960000|2021-07-19 13:56:00|17166.41|17166.41|17162.44|17162.44|17166.41|17166.41|17162.44|17162.44|0
1626702990000|2021-07-19 13:56:30|17158.48|17158.48|17158.48|17158.48|17158.48|17158.48|17158.48|17158.48|0
1626703010000|2021-07-19 13:56:50|17159.63|17159.63|17159.63|17159.63|17159.63|17159.63|17159.63|17159.63|0
1626703020000|2021-07-19 13:57:00|17160.78|17160.78|17160.78|17160.78|17160.78|17160.78|17160.78|17160.78|0
1626703030000|2021-07-19 13:57:10|17159.38|17159.38|17163.34|17163.34|17163.34|17163.34|17159.38|17159.38|0
1626703040000|2021-07-19 13:57:20|17167.31|17167.31|17171.27|17171.27|17171.27|17171.27|17167.31|17167.31|0
1626703050000|2021-07-19 13:57:30|17167.31|17167.31|17167.31|17167.31|17167.31|17167.31|17167.31|17167.31|0
1626703100000|2021-07-19 13:58:20|17171.51|17171.51|17171.51|17171.51|17171.51|17171.51|17171.51|17171.51|0
1626703110000|2021-07-19 13:58:30|17170.11|17170.11|17170.11|17170.11|17170.11|17170.11|17170.11|17170.11|0
1626703200000|2021-07-19 14:00:00|17164.51|17164.51|17164.51|17164.51|17164.51|17164.51|17164.51|17164.51|0
1626703210000|2021-07-19 14:00:10|17160.54|17160.54|17160.54|17160.54|17160.54|17160.54|17160.54|17160.54|0
1626703270000|2021-07-19 14:01:10|17159.14|17159.14|17159.14|17159.14|17159.14|17159.14|17159.14|17159.14|0
1626703330000|2021-07-19 14:02:10|17154.95|17154.95|17154.95|17154.95|17154.95|17154.95|17154.95|17154.95|0
1626703420000|2021-07-19 14:03:40|17147.95|17147.95|17147.95|17147.95|17147.95|17147.95|17147.95|17147.95|0
1626703430000|2021-07-19 14:03:50|17149.35|17149.35|17149.35|17149.35|17149.35|17149.35|17149.35|17149.35|0
1626703440000|2021-07-19 14:04:00|17152.15|17152.15|17164.04|17164.04|17164.04|17164.04|17152.15|17152.15|0
1626703450000|2021-07-19 14:04:10|17160.08|17160.08|17160.08|17160.08|17160.08|17160.08|17160.08|17160.08|0
1626703470000|2021-07-19 14:04:30|17162.88|17162.88|17162.88|17162.88|17162.88|17162.88|17162.88|17162.88|0
1626703500000|2021-07-19 14:05:00|17166.84|17166.84|17171.04|17171.04|17171.04|17171.04|17166.84|17166.84|0
1626703510000|2021-07-19 14:05:10|17164.04|17164.04|17164.04|17164.04|17164.04|17164.04|17164.04|17164.04|0
1626703540000|2021-07-19 14:05:40|17160.08|17160.08|17158.93|17158.93|17160.08|17160.08|17158.93|17158.93|0
1626703560000|2021-07-19 14:06:00|17160.33|17160.33|17160.33|17160.33|17160.33|17160.33|17160.33|17160.33|0
1626703590000|2021-07-19 14:06:30|17164.29|17164.29|17164.29|17164.29|17164.29|17164.29|17164.29|17164.29|0
1626703610000|2021-07-19 14:06:50|17160.33|17160.33|17160.33|17160.33|17160.33|17160.33|17160.33|17160.33|0
1626703630000|2021-07-19 14:07:10|17161.48|17161.48|17165.68|17165.68|17165.68|17165.68|17161.48|17161.48|0
1626703660000|2021-07-19 14:07:40|17169.64|17169.64|17169.64|17169.64|17169.64|17169.64|17169.64|17169.64|0
1626703670000|2021-07-19 14:07:50|17175.24|17175.24|17175.24|17175.24|17175.24|17175.24|17175.24|17175.24|0
1626703680000|2021-07-19 14:08:00|17173.84|17173.84|17173.84|17173.84|17173.84|17173.84|17173.84|17173.84|0
1626703700000|2021-07-19 14:08:20|17172.44|17172.44|17172.44|17172.44|17172.44|17172.44|17172.44|17172.44|0
1626703790000|2021-07-19 14:09:50|17180.37|17180.37|17180.37|17180.37|17180.37|17180.37|17180.37|17180.37|0
1626703800000|2021-07-19 14:10:00|17176.41|17176.41|17172.44|17172.44|17176.41|17176.41|17172.44|17172.44|0
1626703810000|2021-07-19 14:10:10|17168.47|17168.47|17168.47|17168.47|17168.47|17168.47|17168.47|17168.47|0
1626703830000|2021-07-19 14:10:30|17164.51|17164.51|17164.51|17164.51|17164.51|17164.51|17164.51|17164.51|0
1626703850000|2021-07-19 14:10:50|17168.47|17168.47|17168.47|17168.47|17168.47|17168.47|17168.47|17168.47|0
1626703860000|2021-07-19 14:11:00|17172.44|17172.44|17176.41|17176.41|17176.41|17176.41|17172.44|17172.44|0
1626703870000|2021-07-19 14:11:10|17172.44|17172.44|17172.44|17172.44|17172.44|17172.44|17172.44|17172.44|0
1626703880000|2021-07-19 14:11:20|17168.47|17168.47|17172.44|17172.44|17172.44|17172.44|17168.47|17168.47|0
1626703900000|2021-07-19 14:11:40|17161.24|17161.24|17161.24|17161.24|17161.24|17161.24|17161.24|17161.24|0
1626703920000|2021-07-19 14:12:00|17162.64|17162.64|17162.64|17162.64|17162.64|17162.64|17162.64|17162.64|0
1626703930000|2021-07-19 14:12:10|17166.61|17166.61|17169.41|17169.41|17169.41|17169.41|17166.61|17166.61|0
1626703980000|2021-07-19 14:13:00|17173.37|17173.37|17173.37|17173.37|17173.37|17173.37|17173.37|17173.37|0
1626704000000|2021-07-19 14:13:20|17177.34|17177.34|17186.9|17186.9|17189.23|17189.23|17177.34|17177.34|0
1626704090000|2021-07-19 14:14:50|17181.3|17181.3|17181.3|17181.3|17181.3|17181.3|17181.3|17181.3|0
1626704110000|2021-07-19 14:15:10|17179.9|17179.9|17179.9|17179.9|17179.9|17179.9|17179.9|17179.9|0
1626704210000|2021-07-19 14:16:50|17182.7|17182.7|17182.7|17182.7|17182.7|17182.7|17182.7|17182.7|0
1626704220000|2021-07-19 14:17:00|17190.63|17190.63|17190.63|17190.63|17190.63|17190.63|17190.63|17190.63|0
1626704230000|2021-07-19 14:17:10|17186.67|17186.67|17186.67|17186.67|17190.63|17190.63|17186.67|17186.67|0
1626704250000|2021-07-19 14:17:30|17183.87|17183.87|17183.87|17183.87|17183.87|17183.87|17183.87|17183.87|0
1626704290000|2021-07-19 14:18:10|17185.27|17185.27|17185.27|17185.27|17185.27|17185.27|17185.27|17185.27|0
1626704320000|2021-07-19 14:18:40|17177.34|17177.34|17181.3|17181.3|17181.3|17181.3|17177.34|17177.34|0
1626704350000|2021-07-19 14:19:10|17177.34|17177.34|17177.34|17177.34|17177.34|17177.34|17177.34|17177.34|0
1626704370000|2021-07-19 14:19:30|17173.37|17173.37|17171.97|17171.97|17173.37|17173.37|17170.57|17170.57|0
1626704380000|2021-07-19 14:19:40|17173.37|17173.37|17190.63|17190.63|17190.63|17190.63|17173.37|17173.37|0
1626704390000|2021-07-19 14:19:50|17182.7|17182.7|17184.1|17184.1|17184.1|17184.1|17182.7|17182.7|0
1626704400000|2021-07-19 14:20:00|17181.3|17181.3|17182.7|17182.7|17182.7|17182.7|17181.3|17181.3|0
1626704410000|2021-07-19 14:20:10|17181.3|17181.3|17184.1|17184.1|17184.1|17184.1|17181.3|17181.3|0
1626704420000|2021-07-19 14:20:20|17185.5|17185.5|17188.3|17188.3|17188.3|17188.3|17185.5|17185.5|0
1626704440000|2021-07-19 14:20:40|17189.45|17189.45|17189.45|17189.45|17189.45|17189.45|17189.45|17189.45|0
1626704450000|2021-07-19 14:20:50|17199.25|17199.25|17199.25|17199.25|17199.25|17199.25|17199.25|17199.25|0
1626704460000|2021-07-19 14:21:00|17196.45|17196.45|17209.49|17209.49|17209.49|17209.49|17196.45|17196.45|0
1626704470000|2021-07-19 14:21:10|17208.09|17208.09|17206.69|17206.69|17208.09|17208.09|17199.93|17199.93|0
1626704490000|2021-07-19 14:21:30|17202.73|17202.73|17202.73|17202.73|17202.73|17202.73|17202.73|17202.73|0
1626704510000|2021-07-19 14:21:50|17199.93|17199.93|17198.53|17198.53|17199.93|17199.93|17198.53|17198.53|0
1626704540000|2021-07-19 14:22:20|17195.73|17195.73|17195.73|17195.73|17195.73|17195.73|17195.73|17195.73|0
1626704560000|2021-07-19 14:22:40|17197.13|17197.13|17195.98|17195.98|17197.13|17197.13|17195.98|17195.98|0
1626704580000|2021-07-19 14:23:00|17198.78|17198.78|17198.78|17198.78|17198.78|17198.78|17198.78|17198.78|0
1626704640000|2021-07-19 14:24:00|17202.75|17202.75|17201.35|17201.35|17202.75|17202.75|17201.35|17201.35|0
1626704680000|2021-07-19 14:24:40|17205.31|17205.31|17205.31|17205.31|17205.31|17205.31|17205.31|17205.31|0
1626704700000|2021-07-19 14:25:00|17209.28|17209.28|17209.28|17209.28|17209.28|17209.28|17209.28|17209.28|0
1626704730000|2021-07-19 14:25:30|17205.31|17205.31|17205.31|17205.31|17205.31|17205.31|17205.31|17205.31|0
1626704740000|2021-07-19 14:25:40|17201.35|17201.35|17196.23|17196.23|17201.35|17201.35|17196.23|17196.23|0
1626704780000|2021-07-19 14:26:20|17200.2|17200.2|17198.8|17198.8|17200.2|17200.2|17198.8|17198.8|0
1626704790000|2021-07-19 14:26:30|17200.2|17200.2|17200.2|17200.2|17200.2|17200.2|17200.2|17200.2|0
1626704830000|2021-07-19 14:27:10|17201.6|17201.6|17201.6|17201.6|17201.6|17201.6|17201.6|17201.6|0
1626704850000|2021-07-19 14:27:30|17209.53|17209.53|17209.53|17209.53|17209.53|17209.53|17209.53|17209.53|0
1626704870000|2021-07-19 14:27:50|17201.6|17201.6|17204.16|17204.16|17205.56|17205.56|17201.6|17201.6|0
1626704890000|2021-07-19 14:28:10|17201.36|17201.36|17201.36|17201.36|17201.36|17201.36|17201.36|17201.36|0
1626704910000|2021-07-19 14:28:30|17197.4|17197.4|17197.4|17197.4|17197.4|17197.4|17197.4|17197.4|0
1626704930000|2021-07-19 14:28:50|17200.2|17200.2|17212.09|17212.09|17212.09|17212.09|17200.2|17200.2|0
1626704950000|2021-07-19 14:29:10|17213.24|17213.24|17213.24|17213.24|17213.24|17213.24|17213.24|17213.24|0
1626704970000|2021-07-19 14:29:30|17217.21|17217.21|17217.21|17217.21|17217.21|17217.21|17217.21|17217.21|0
1626704990000|2021-07-19 14:29:50|17222.81|17222.81|17222.81|17222.81|17222.81|17222.81|17222.81|17222.81|0
1626705020000|2021-07-19 14:30:20|17221.41|17221.41|17221.41|17221.41|17221.41|17221.41|17221.41|17221.41|0
1626705050000|2021-07-19 14:30:50|17222.81|17222.81|17222.81|17222.81|17222.81|17222.81|17222.81|17222.81|0
1626705060000|2021-07-19 14:31:00|17218.84|17218.84|17218.61|17218.61|17222.81|17222.81|17218.61|17218.61|0
1626705080000|2021-07-19 14:31:20|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|17210.68|0
1626705090000|2021-07-19 14:31:30|17209.28|17209.28|17206.48|17206.48|17209.28|17209.28|17206.48|17206.48|0
1626705100000|2021-07-19 14:31:40|17207.88|17207.88|17205.31|17205.31|17207.88|17207.88|17202.51|17202.51|0
1626705110000|2021-07-19 14:31:50|17201.35|17201.35|17202.75|17202.75|17202.75|17202.75|17201.35|17201.35|0
1626705120000|2021-07-19 14:32:00|17205.54|17205.54|17205.54|17205.54|17205.54|17205.54|17205.54|17205.54|0
1626705150000|2021-07-19 14:32:30|17206.69|17206.69|17206.69|17206.69|17206.69|17206.69|17206.69|17206.69|0
1626705180000|2021-07-19 14:33:00|17202.73|17202.73|17202.73|17202.73|17202.73|17202.73|17202.73|17202.73|0
1626705190000|2021-07-19 14:33:10|17198.76|17198.76|17198.76|17198.76|17198.76|17198.76|17198.76|17198.76|0
1626705210000|2021-07-19 14:33:30|17194.8|17194.8|17194.8|17194.8|17194.8|17194.8|17194.8|17194.8|0
1626705230000|2021-07-19 14:33:50|17196.2|17196.2|17196.2|17196.2|17196.2|17196.2|17196.2|17196.2|0
1626705240000|2021-07-19 14:34:00|17199|17199|17202.96|17202.96|17202.96|17202.96|17199|17199|0
1626705250000|2021-07-19 14:34:10|17205.76|17205.76|17205.76|17205.76|17205.76|17205.76|17205.76|17205.76|0
1626705280000|2021-07-19 14:34:40|17206.91|17206.91|17210.88|17210.88|17210.88|17210.88|17206.91|17206.91|0
1626705290000|2021-07-19 14:34:50|17209.48|17209.48|17209.48|17209.48|17209.48|17209.48|17209.48|17209.48|0
1626705320000|2021-07-19 14:35:20|17208.08|17208.08|17200.15|17200.15|17208.08|17208.08|17200.15|17200.15|0
1626705330000|2021-07-19 14:35:30|17198.75|17198.75|17198.75|17198.75|17198.75|17198.75|17198.75|17198.75|0
1626705340000|2021-07-19 14:35:40|17195.95|17195.95|17190.83|17190.83|17195.95|17195.95|17190.83|17190.83|0
1626705400000|2021-07-19 14:36:40|17189.68|17189.68|17189.68|17189.68|17189.68|17189.68|17189.68|17189.68|0
1626705420000|2021-07-19 14:37:00|17188.28|17188.28|17192.25|17192.25|17192.25|17192.25|17188.28|17188.28|0
1626705450000|2021-07-19 14:37:30|17195.05|17195.05|17195.05|17195.05|17195.05|17195.05|17195.05|17195.05|0
1626705470000|2021-07-19 14:37:50|17199.01|17199.01|17199.01|17199.01|17199.01|17199.01|17199.01|17199.01|0
1626705480000|2021-07-19 14:38:00|17203.21|17203.21|17203.21|17203.21|17203.21|17203.21|17203.21|17203.21|0
1626705510000|2021-07-19 14:38:30|17204.61|17204.61|17204.61|17204.61|17204.61|17204.61|17204.61|17204.61|0
1626705530000|2021-07-19 14:38:50|17200.41|17200.41|17200.41|17200.41|17200.41|17200.41|17200.41|17200.41|0
1626705550000|2021-07-19 14:39:10|17203.21|17203.21|17203.21|17203.21|17203.21|17203.21|17203.21|17203.21|0
1626705560000|2021-07-19 14:39:20|17206.01|17206.01|17206.01|17206.01|17206.01|17206.01|17206.01|17206.01|0
1626705590000|2021-07-19 14:39:50|17207.16|17207.16|17207.16|17207.16|17207.16|17207.16|17207.16|17207.16|0
1626705600000|2021-07-19 14:40:00|17211.13|17211.13|17211.13|17211.13|17211.13|17211.13|17211.13|17211.13|0
1626705640000|2021-07-19 14:40:40|17216.72|17216.72|17216.72|17216.72|17216.72|17216.72|17215.32|17215.32|0
1626705670000|2021-07-19 14:41:10|17224.65|17224.65|17220.69|17220.69|17224.65|17224.65|17220.69|17220.69|0
1626705690000|2021-07-19 14:41:30|17221.84|17221.84|17223.47|17223.47|17230.23|17230.23|17221.84|17221.84|0
1626705720000|2021-07-19 14:42:00|17222.07|17222.07|17222.07|17222.07|17222.07|17222.07|17222.07|17222.07|0
1626705730000|2021-07-19 14:42:10|17226.04|17226.04|17233.97|17233.97|17233.97|17233.97|17226.04|17226.04|0
1626705770000|2021-07-19 14:42:50|17230|17230|17232.8|17232.8|17232.8|17232.8|17230|17230|0
1626705790000|2021-07-19 14:43:10|17233.95|17233.95|17232.78|17232.78|17236.75|17236.75|17232.78|17232.78|0
1626705800000|2021-07-19 14:43:20|17228.82|17228.82|17228.82|17228.82|17228.82|17228.82|17228.82|17228.82|0
1626705810000|2021-07-19 14:43:30|17224.85|17224.85|17224.85|17224.85|17224.85|17224.85|17224.85|17224.85|0
1626705870000|2021-07-19 14:44:30|17226|17226|17226|17226|17226|17226|17226|17226|0
1626705910000|2021-07-19 14:45:10|17234.4|17234.4|17246.3|17246.3|17246.3|17246.3|17234.4|17234.4|0
1626705940000|2021-07-19 14:45:40|17247.44|17247.44|17247.44|17247.44|17247.44|17247.44|17247.44|17247.44|0
1626705960000|2021-07-19 14:46:00|17248.59|17248.59|17248.59|17248.59|17248.59|17248.59|17248.59|17248.59|0
1626705970000|2021-07-19 14:46:10|17252.79|17252.79|17252.79|17252.79|17252.79|17252.79|17252.79|17252.79|0
1626706040000|2021-07-19 14:47:20|17254.19|17254.19|17254.19|17254.19|17254.19|17254.19|17254.19|17254.19|0
1626706100000|2021-07-19 14:48:20|17258.16|17258.16|17266.09|17266.09|17266.09|17266.09|17258.16|17258.16|0
1626706110000|2021-07-19 14:48:30|17258.16|17258.16|17258.16|17258.16|17258.16|17258.16|17258.16|17258.16|0
1626706150000|2021-07-19 14:49:10|17260.96|17260.96|17260.96|17260.96|17260.96|17260.96|17260.96|17260.96|0
1626706180000|2021-07-19 14:49:40|17258.16|17258.16|17258.16|17258.16|17258.16|17258.16|17258.16|17258.16|0
1626706200000|2021-07-19 14:50:00|17262.12|17262.12|17264.92|17264.92|17264.92|17264.92|17262.12|17262.12|0
1626706210000|2021-07-19 14:50:10|17268.89|17268.89|17268.89|17268.89|17268.89|17268.89|17268.89|17268.89|0
1626706230000|2021-07-19 14:50:30|17270.04|17270.04|17270.04|17270.04|17270.04|17270.04|17270.04|17270.04|0
1626706260000|2021-07-19 14:51:00|17271.18|17271.18|17271.18|17271.18|17271.18|17271.18|17271.18|17271.18|0
1626706290000|2021-07-19 14:51:30|17265.59|17265.59|17265.59|17265.59|17265.59|17265.59|17265.59|17265.59|0
1626706310000|2021-07-19 14:51:50|17269.55|17269.55|17269.55|17269.55|17269.55|17269.55|17269.55|17269.55|0
1626706320000|2021-07-19 14:52:00|17273.52|17273.52|17276.32|17276.32|17276.32|17276.32|17273.52|17273.52|0
1626706330000|2021-07-19 14:52:10|17280.28|17280.28|17284.25|17284.25|17284.25|17284.25|17280.28|17280.28|0
1626706370000|2021-07-19 14:52:50|17288.21|17288.21|17288.21|17288.21|17288.21|17288.21|17288.21|17288.21|0
1626706390000|2021-07-19 14:53:10|17286.81|17286.81|17284.01|17284.01|17286.81|17286.81|17284.01|17284.01|0
1626706400000|2021-07-19 14:53:20|17280.05|17280.05|17286.83|17286.83|17287.98|17287.98|17280.05|17280.05|0
1626706440000|2021-07-19 14:54:00|17282.86|17282.86|17276.12|17276.12|17282.86|17282.86|17276.12|17276.12|0
1626706470000|2021-07-19 14:54:30|17277.52|17277.52|17277.52|17277.52|17277.52|17277.52|17277.52|17277.52|0
1626706500000|2021-07-19 14:55:00|17281.48|17281.48|17277.28|17277.28|17281.48|17281.48|17277.28|17277.28|0
1626706530000|2021-07-19 14:55:30|17273.32|17273.32|17273.32|17273.32|17273.32|17273.32|17273.32|17273.32|0
1626706540000|2021-07-19 14:55:40|17269.12|17269.12|17269.12|17269.12|17269.12|17269.12|17269.12|17269.12|0
1626706550000|2021-07-19 14:55:50|17271.92|17271.92|17271.92|17271.92|17271.92|17271.92|17271.92|17271.92|0
1626706580000|2021-07-19 14:56:20|17270.77|17270.77|17272.17|17272.17|17272.17|17272.17|17270.77|17270.77|0
1626706590000|2021-07-19 14:56:30|17270.77|17270.77|17269.37|17269.37|17270.77|17270.77|17269.37|17269.37|0
1626706600000|2021-07-19 14:56:40|17265.4|17265.4|17265.4|17265.4|17265.4|17265.4|17265.4|17265.4|0
1626706610000|2021-07-19 14:56:50|17262.61|17262.61|17262.61|17262.61|17262.61|17262.61|17262.61|17262.61|0
1626706650000|2021-07-19 14:57:30|17261.46|17261.46|17261.46|17261.46|17261.46|17261.46|17261.46|17261.46|0
1626706680000|2021-07-19 14:58:00|17262.61|17262.61|17262.61|17262.61|17262.61|17262.61|17262.61|17262.61|0
1626706690000|2021-07-19 14:58:10|17265.4|17265.4|17265.4|17265.4|17265.4|17265.4|17265.4|17265.4|0
1626706700000|2021-07-19 14:58:20|17264.01|17264.01|17264.01|17264.01|17264.01|17264.01|17264.01|17264.01|0
1626706720000|2021-07-19 14:58:40|17267.97|17267.97|17269.37|17269.37|17269.37|17269.37|17267.97|17267.97|0
1626706740000|2021-07-19 14:59:00|17265.4|17265.4|17265.4|17265.4|17265.4|17265.4|17265.4|17265.4|0
1626706770000|2021-07-19 14:59:30|17262.61|17262.61|17262.61|17262.61|17262.61|17262.61|17262.61|17262.61|0
1626706820000|2021-07-19 15:00:20|17264.01|17264.01|17264.01|17264.01|17264.01|17264.01|17264.01|17264.01|0
1626706830000|2021-07-19 15:00:30|17265.4|17265.4|17249.54|17249.54|17265.4|17265.4|17249.54|17249.54|0
1626706840000|2021-07-19 15:00:40|17253.51|17253.51|17253.51|17253.51|17253.51|17253.51|17249.54|17249.54|0
1626706860000|2021-07-19 15:01:00|17250.71|17250.71|17250.71|17250.71|17250.71|17250.71|17250.71|17250.71|0
1626706870000|2021-07-19 15:01:10|17249.31|17249.31|17250.71|17250.71|17250.71|17250.71|17249.31|17249.31|0
1626706890000|2021-07-19 15:01:30|17247.91|17247.91|17243.95|17243.95|17247.91|17247.91|17243.95|17243.95|0
1626706910000|2021-07-19 15:01:50|17242.55|17242.55|17242.55|17242.55|17242.55|17242.55|17242.55|17242.55|0
1626706930000|2021-07-19 15:02:10|17246.51|17246.51|17247.91|17247.91|17247.91|17247.91|17246.51|17246.51|0
1626706950000|2021-07-19 15:02:30|17249.31|17249.31|17249.31|17249.31|17249.31|17249.31|17249.31|17249.31|0
1626706960000|2021-07-19 15:02:40|17253.28|17253.28|17253.28|17253.28|17253.28|17253.28|17251.88|17251.88|0
1626706970000|2021-07-19 15:02:50|17254.68|17254.68|17254.68|17254.68|17254.68|17254.68|17254.68|17254.68|0
1626706980000|2021-07-19 15:03:00|17258.64|17258.64|17258.64|17258.64|17258.64|17258.64|17258.64|17258.64|0
1626706990000|2021-07-19 15:03:10|17259.79|17259.79|17262.59|17262.59|17262.59|17262.59|17259.79|17259.79|0
1626707000000|2021-07-19 15:03:20|17263.99|17263.99|17263.99|17263.99|17263.99|17263.99|17263.99|17263.99|0
1626707030000|2021-07-19 15:03:50|17266.79|17266.79|17266.79|17266.79|17266.79|17266.79|17266.79|17266.79|0
1626707040000|2021-07-19 15:04:00|17265.39|17265.39|17265.39|17265.39|17265.39|17265.39|17265.39|17265.39|0
1626707050000|2021-07-19 15:04:10|17269.35|17269.35|17269.35|17269.35|17269.35|17269.35|17269.35|17269.35|0
1626707060000|2021-07-19 15:04:20|17270.5|17270.5|17270.5|17270.5|17270.5|17270.5|17270.5|17270.5|0
1626707070000|2021-07-19 15:04:30|17274.47|17274.47|17274.47|17274.47|17274.47|17274.47|17274.47|17274.47|0
1626707080000|2021-07-19 15:04:40|17275.87|17275.87|17275.87|17275.87|17275.87|17275.87|17275.87|17275.87|0
1626707090000|2021-07-19 15:04:50|17277.27|17277.27|17277.27|17277.27|17277.27|17277.27|17277.27|17277.27|0
1626707100000|2021-07-19 15:05:00|17275.87|17275.87|17275.87|17275.87|17275.87|17275.87|17275.87|17275.87|0
1626707150000|2021-07-19 15:05:50|17279.83|17279.83|17279.83|17279.83|17279.83|17279.83|17279.83|17279.83|0
1626707160000|2021-07-19 15:06:00|17278.43|17278.43|17274.48|17274.48|17278.43|17278.43|17274.48|17274.48|0
1626707170000|2021-07-19 15:06:10|17278.45|17278.45|17278.45|17278.45|17278.45|17278.45|17278.45|17278.45|0
1626707200000|2021-07-19 15:06:40|17277.05|17277.05|17277.05|17277.05|17277.05|17277.05|17277.05|17277.05|0
1626707210000|2021-07-19 15:06:50|17275.65|17275.65|17275.65|17275.65|17275.65|17275.65|17275.65|17275.65|0
1626707220000|2021-07-19 15:07:00|17277.05|17277.05|17277.05|17277.05|17277.05|17277.05|17277.05|17277.05|0
1626707250000|2021-07-19 15:07:30|17278.45|17278.45|17278.45|17278.45|17278.45|17278.45|17278.45|17278.45|0
1626707260000|2021-07-19 15:07:40|17279.85|17279.85|17279.85|17279.85|17279.85|17279.85|17279.85|17279.85|0
1626707270000|2021-07-19 15:07:50|17283.81|17283.81|17283.81|17283.81|17283.81|17283.81|17283.81|17283.81|0
1626707290000|2021-07-19 15:08:10|17285.21|17285.21|17286.61|17286.61|17286.61|17286.61|17285.21|17285.21|0
1626707300000|2021-07-19 15:08:20|17282.65|17282.65|17279.85|17279.85|17282.65|17282.65|17279.85|17279.85|0
1626707310000|2021-07-19 15:08:30|17281.25|17281.25|17281.25|17281.25|17281.25|17281.25|17281.25|17281.25|0
1626707340000|2021-07-19 15:09:00|17278.45|17278.45|17279.85|17279.85|17279.85|17279.85|17278.45|17278.45|0
1626707350000|2021-07-19 15:09:10|17275.88|17275.88|17277.28|17277.28|17277.28|17277.28|17275.88|17275.88|0
1626707380000|2021-07-19 15:09:40|17278.68|17278.68|17278.68|17278.68|17278.68|17278.68|17278.68|17278.68|0
1626707400000|2021-07-19 15:10:00|17274.72|17274.72|17274.72|17274.72|17274.72|17274.72|17274.72|17274.72|0
1626707440000|2021-07-19 15:10:40|17273.32|17273.32|17273.32|17273.32|17273.32|17273.32|17273.32|17273.32|0
1626707450000|2021-07-19 15:10:50|17270.52|17270.52|17266.55|17266.55|17270.52|17270.52|17266.55|17266.55|0
1626707520000|2021-07-19 15:12:00|17267.95|17267.95|17267.95|17267.95|17267.95|17267.95|17267.95|17267.95|0
1626707560000|2021-07-19 15:12:40|17271.92|17271.92|17271.92|17271.92|17271.92|17271.92|17271.92|17271.92|0
1626707570000|2021-07-19 15:12:50|17274.72|17274.72|17276.12|17276.12|17276.12|17276.12|17274.72|17274.72|0
1626707630000|2021-07-19 15:13:50|17274.72|17274.72|17274.72|17274.72|17274.72|17274.72|17274.72|17274.72|0
1626707640000|2021-07-19 15:14:00|17276.12|17276.12|17276.12|17276.12|17276.12|17276.12|17276.12|17276.12|0
1626707660000|2021-07-19 15:14:20|17274.72|17274.72|17274.72|17274.72|17274.72|17274.72|17274.72|17274.72|0
1626707700000|2021-07-19 15:15:00|17276.12|17276.12|17289.41|17289.41|17289.41|17289.41|17276.12|17276.12|0
1626707720000|2021-07-19 15:15:20|17290.56|17290.56|17290.56|17290.56|17290.56|17290.56|17290.56|17290.56|0
1626707730000|2021-07-19 15:15:30|17291.96|17291.96|17291.96|17291.96|17291.96|17291.96|17291.96|17291.96|0
1626707740000|2021-07-19 15:15:40|17294.76|17294.76|17294.76|17294.76|17294.76|17294.76|17294.76|17294.76|0
1626707750000|2021-07-19 15:15:50|17293.36|17293.36|17293.36|17293.36|17293.36|17293.36|17293.36|17293.36|0
1626707770000|2021-07-19 15:16:10|17291.96|17291.96|17291.96|17291.96|17291.96|17291.96|17291.96|17291.96|0
1626707780000|2021-07-19 15:16:20|17293.36|17293.36|17293.36|17293.36|17293.36|17293.36|17293.36|17293.36|0
1626707790000|2021-07-19 15:16:30|17297.33|17297.33|17305.26|17305.26|17305.26|17305.26|17297.33|17297.33|0
1626707810000|2021-07-19 15:16:50|17302.46|17302.46|17303.86|17303.86|17303.86|17303.86|17302.46|17302.46|0
1626707820000|2021-07-19 15:17:00|17307.82|17307.82|17307.82|17307.82|17307.82|17307.82|17307.82|17307.82|0
1626707830000|2021-07-19 15:17:10|17303.86|17303.86|17303.86|17303.86|17303.86|17303.86|17303.86|17303.86|0
1626707840000|2021-07-19 15:17:20|17301.06|17301.06|17299.89|17299.89|17303.86|17303.86|17299.89|17299.89|0
1626707850000|2021-07-19 15:17:30|17295.93|17295.93|17295.93|17295.93|17295.93|17295.93|17295.93|17295.93|0
1626707860000|2021-07-19 15:17:40|17297.33|17297.33|17297.33|17297.33|17297.33|17297.33|17297.33|17297.33|0
1626707900000|2021-07-19 15:18:20|17295.93|17295.93|17294.53|17294.53|17295.93|17295.93|17294.53|17294.53|0
1626707940000|2021-07-19 15:19:00|17293.38|17293.38|17293.38|17293.38|17293.38|17293.38|17293.38|17293.38|0
1626707960000|2021-07-19 15:19:20|17294.78|17294.78|17294.78|17294.78|17294.78|17294.78|17294.78|17294.78|0
1626707970000|2021-07-19 15:19:30|17296.18|17296.18|17296.18|17296.18|17296.18|17296.18|17296.18|17296.18|0
1626708010000|2021-07-19 15:20:10|17294.78|17294.78|17296.18|17296.18|17296.18|17296.18|17294.78|17294.78|0
1626708020000|2021-07-19 15:20:20|17293.38|17293.38|17293.38|17293.38|17293.38|17293.38|17293.38|17293.38|0
1626708040000|2021-07-19 15:20:40|17291.98|17291.98|17288.01|17288.01|17291.98|17291.98|17288.01|17288.01|0
1626708060000|2021-07-19 15:21:00|17284.05|17284.05|17284.05|17284.05|17284.05|17284.05|17284.05|17284.05|0
1626708080000|2021-07-19 15:21:20|17282.65|17282.65|17282.65|17282.65|17282.65|17282.65|17282.65|17282.65|0
1626708110000|2021-07-19 15:21:50|17281.25|17281.25|17281.25|17281.25|17281.25|17281.25|17281.25|17281.25|0
1626708130000|2021-07-19 15:22:10|17277.28|17277.28|17277.28|17277.28|17277.28|17277.28|17277.28|17277.28|0
1626708170000|2021-07-19 15:22:50|17273.32|17273.32|17273.32|17273.32|17273.32|17273.32|17273.32|17273.32|0
1626708190000|2021-07-19 15:23:10|17271.92|17271.92|17271.92|17271.92|17271.92|17271.92|17271.92|17271.92|0
1626708220000|2021-07-19 15:23:40|17267.95|17267.95|17271.92|17271.92|17271.92|17271.92|17267.95|17267.95|0
1626708230000|2021-07-19 15:23:50|17273.32|17273.32|17272.17|17272.17|17273.32|17273.32|17272.17|17272.17|0
1626708240000|2021-07-19 15:24:00|17270.77|17270.77|17269.37|17269.37|17270.77|17270.77|17269.37|17269.37|0
1626708270000|2021-07-19 15:24:30|17267.97|17267.97|17267.97|17267.97|17267.97|17267.97|17267.97|17267.97|0
1626708300000|2021-07-19 15:25:00|17266.82|17266.82|17266.82|17266.82|17266.82|17266.82|17266.82|17266.82|0
1626708310000|2021-07-19 15:25:10|17270.79|17270.79|17266.82|17266.82|17270.79|17270.79|17266.82|17266.82|0
1626708360000|2021-07-19 15:26:00|17268.22|17268.22|17268.22|17268.22|17268.22|17268.22|17268.22|17268.22|0
1626708370000|2021-07-19 15:26:10|17272.19|17272.19|17272.19|17272.19|17272.19|17272.19|17272.19|17272.19|0
1626708380000|2021-07-19 15:26:20|17270.79|17270.79|17270.79|17270.79|17270.79|17270.79|17270.79|17270.79|0
1626708420000|2021-07-19 15:27:00|17274.75|17274.75|17274.75|17274.75|17274.75|17274.75|17274.75|17274.75|0
1626708470000|2021-07-19 15:27:50|17277.55|17277.55|17277.55|17277.55|17277.55|17277.55|17277.55|17277.55|0
1626708480000|2021-07-19 15:28:00|17276.15|17276.15|17276.15|17276.15|17276.15|17276.15|17276.15|17276.15|0
1626708490000|2021-07-19 15:28:10|17272.19|17272.19|17272.19|17272.19|17272.19|17272.19|17272.19|17272.19|0
1626708520000|2021-07-19 15:28:40|17270.79|17270.79|17272.19|17272.19|17272.19|17272.19|17270.79|17270.79|0
1626708530000|2021-07-19 15:28:50|17273.34|17273.34|17273.34|17273.34|17273.34|17273.34|17273.34|17273.34|0
1626708540000|2021-07-19 15:29:00|17271.94|17271.94|17271.94|17271.94|17271.94|17271.94|17271.94|17271.94|0
1626708550000|2021-07-19 15:29:10|17269.64|17269.64|17269.64|17269.64|17269.64|17269.64|17269.64|17269.64|0
1626708560000|2021-07-19 15:29:20|17266.84|17266.84|17266.84|17266.84|17266.84|17266.84|17266.84|17266.84|0
1626708570000|2021-07-19 15:29:30|17267.99|17267.99|17267.99|17267.99|17267.99|17267.99|17267.99|17267.99|0
1626708580000|2021-07-19 15:29:40|17265.19|17265.19|17265.19|17265.19|17265.19|17265.19|17265.19|17265.19|0
1626708590000|2021-07-19 15:29:50|17261.22|17261.22|17252.41|17252.41|17261.22|17261.22|17252.41|17252.41|0
1626765320000|2021-07-20 07:15:20|17414.75|17414.75|17411.95|17411.95|17414.75|17414.75|17411.95|17411.95|0
1626765330000|2021-07-20 07:15:30|17410.55|17410.55|17410.55|17410.55|17410.55|17410.55|17410.55|17410.55|0
1626765340000|2021-07-20 07:15:40|17407.75|17407.75|17404.95|17404.95|17407.75|17407.75|17404.95|17404.95|0
1626765350000|2021-07-20 07:15:50|17409.15|17409.15|17409.15|17409.15|17409.15|17409.15|17409.15|17409.15|0
1626765360000|2021-07-20 07:16:00|17389.32|17389.32|17389.32|17389.32|17389.32|17389.32|17389.32|17389.32|0
1626765370000|2021-07-20 07:16:10|17387.92|17387.92|17387.92|17387.92|17387.92|17387.92|17387.92|17387.92|0
1626765380000|2021-07-20 07:16:20|17385.12|17385.12|17385.12|17385.12|17385.12|17385.12|17385.12|17385.12|0
1626765410000|2021-07-20 07:16:50|17377.19|17377.19|17377.19|17377.19|17377.19|17377.19|17377.19|17377.19|0
1626765460000|2021-07-20 07:17:40|17378.34|17378.34|17379.74|17379.74|17379.74|17379.74|17378.34|17378.34|0
1626765480000|2021-07-20 07:18:00|17376.94|17376.94|17376.94|17376.94|17376.94|17376.94|17376.94|17376.94|0
1626765510000|2021-07-20 07:18:30|17374.65|17374.65|17374.65|17374.65|17374.65|17374.65|17374.65|17374.65|0
1626765520000|2021-07-20 07:18:40|17358.78|17358.78|17358.78|17358.78|17358.78|17358.78|17358.78|17358.78|0
1626765540000|2021-07-20 07:19:00|17354.82|17354.82|17354.82|17354.82|17354.82|17354.82|17354.82|17354.82|0
1626765550000|2021-07-20 07:19:10|17359.42|17359.42|17358.27|17358.27|17359.42|17359.42|17358.27|17358.27|0
1626765560000|2021-07-20 07:19:20|17360.57|17360.57|17353.57|17353.57|17360.57|17360.57|17353.57|17353.57|0
1626765580000|2021-07-20 07:19:40|17369.43|17369.43|17369.43|17369.43|17369.43|17369.43|17369.43|17369.43|0
1626765600000|2021-07-20 07:20:00|17370.83|17370.83|17374.79|17374.79|17374.79|17374.79|17370.83|17370.83|0
1626765630000|2021-07-20 07:20:30|17373.64|17373.64|17373.64|17373.64|17373.64|17373.64|17373.64|17373.64|0
1626765660000|2021-07-20 07:21:00|17369.68|17369.68|17369.68|17369.68|17369.68|17369.68|17369.68|17369.68|0
1626765700000|2021-07-20 07:21:40|17375.28|17375.28|17375.28|17375.28|17375.28|17375.28|17375.28|17375.28|0
1626765710000|2021-07-20 07:21:50|17376.68|17376.68|17383.44|17383.44|17383.44|17383.44|17376.68|17376.68|0
1626765730000|2021-07-20 07:22:10|17380.64|17380.64|17377.84|17377.84|17380.64|17380.64|17377.84|17377.84|0
1626765840000|2021-07-20 07:24:00|17373.88|17373.88|17373.88|17373.88|17373.88|17373.88|17373.88|17373.88|0
1626765910000|2021-07-20 07:25:10|17385.77|17385.77|17385.77|17385.77|17385.77|17385.77|17385.77|17385.77|0
1626765940000|2021-07-20 07:25:40|17373.88|17373.88|17373.88|17373.88|17373.88|17373.88|17373.88|17373.88|0
1626765960000|2021-07-20 07:26:00|17377.84|17377.84|17377.84|17377.84|17377.84|17377.84|17377.84|17377.84|0
1626765980000|2021-07-20 07:26:20|17373.88|17373.88|17369.68|17369.68|17373.88|17373.88|17369.68|17369.68|0
1626766070000|2021-07-20 07:27:50|17373.64|17373.64|17373.64|17373.64|17373.64|17373.64|17373.64|17373.64|0
1626766100000|2021-07-20 07:28:20|17380.64|17380.64|17392.54|17392.54|17392.54|17392.54|17380.64|17380.64|0
1626766120000|2021-07-20 07:28:40|17393.94|17393.94|17393.94|17393.94|17393.94|17393.94|17393.94|17393.94|0
1626766140000|2021-07-20 07:29:00|17396.74|17396.74|17396.74|17396.74|17396.74|17396.74|17396.74|17396.74|0
1626766150000|2021-07-20 07:29:10|17399.03|17399.03|17399.03|17399.03|17399.03|17399.03|17399.03|17399.03|0
1626766190000|2021-07-20 07:29:50|17401.33|17401.33|17401.33|17401.33|17401.33|17401.33|17401.33|17401.33|0
1626766200000|2021-07-20 07:30:00|17402.73|17402.73|17414.63|17414.63|17414.63|17414.63|17402.73|17402.73|0
1626766220000|2021-07-20 07:30:20|17424.42|17424.42|17424.66|17424.66|17424.66|17424.66|17420.46|17420.46|0
1626766240000|2021-07-20 07:30:40|17421.86|17421.86|17406.03|17406.03|17421.86|17421.86|17400.43|17400.43|0
1626766260000|2021-07-20 07:31:00|17402.07|17402.07|17402.07|17402.07|17402.07|17402.07|17402.07|17402.07|0
1626766270000|2021-07-20 07:31:10|17406.03|17406.03|17406.03|17406.03|17406.03|17406.03|17406.03|17406.03|0
1626766410000|2021-07-20 07:33:30|17410|17410|17410|17410|17410|17410|17410|17410|0
1626766430000|2021-07-20 07:33:50|17404.4|17404.4|17404.4|17404.4|17404.4|17404.4|17404.4|17404.4|0
1626766440000|2021-07-20 07:34:00|17405.8|17405.8|17405.8|17405.8|17405.8|17405.8|17405.8|17405.8|0
1626766480000|2021-07-20 07:34:40|17404.4|17404.4|17404.4|17404.4|17404.4|17404.4|17404.4|17404.4|0
1626766490000|2021-07-20 07:34:50|17412.33|17412.33|17412.33|17412.33|17412.33|17412.33|17412.33|17412.33|0
1626766500000|2021-07-20 07:35:00|17416.53|17416.53|17416.53|17416.53|17416.53|17416.53|17416.53|17416.53|0
1626766550000|2021-07-20 07:35:50|17404.63|17404.63|17404.63|17404.63|17404.63|17404.63|17404.63|17404.63|0
1626766560000|2021-07-20 07:36:00|17408.6|17408.6|17408.6|17408.6|17408.6|17408.6|17408.6|17408.6|0
1626766660000|2021-07-20 07:37:40|17412.56|17412.56|17412.56|17412.56|17412.56|17412.56|17412.56|17412.56|0
1626766670000|2021-07-20 07:37:50|17416.76|17416.76|17416.76|17416.76|17416.76|17416.76|17416.76|17416.76|0
1626766770000|2021-07-20 07:39:30|17419.56|17419.56|17419.56|17419.56|17419.56|17419.56|17419.56|17419.56|0
1626766790000|2021-07-20 07:39:50|17407.66|17407.66|17407.66|17407.66|17407.66|17407.66|17407.66|17407.66|0
1626766800000|2021-07-20 07:40:00|17411.63|17411.63|17411.63|17411.63|17411.63|17411.63|17411.63|17411.63|0
1626766860000|2021-07-20 07:41:00|17415.6|17415.6|17415.6|17415.6|17415.6|17415.6|17415.6|17415.6|0
1626766880000|2021-07-20 07:41:20|17423.53|17423.53|17423.53|17423.53|17423.53|17423.53|17423.53|17423.53|0
1626766920000|2021-07-20 07:42:00|17427.49|17427.49|17427.49|17427.49|17427.49|17427.49|17427.49|17427.49|0
1626766980000|2021-07-20 07:43:00|17431.69|17431.69|17431.69|17431.69|17431.69|17431.69|17431.69|17431.69|0
1626766990000|2021-07-20 07:43:10|17433.09|17433.09|17433.09|17433.09|17433.09|17433.09|17433.09|17433.09|0
1626767000000|2021-07-20 07:43:20|17434.49|17434.49|17442.42|17442.42|17442.42|17442.42|17434.49|17434.49|0
1626767050000|2021-07-20 07:44:10|17443.57|17443.57|17447.02|17447.02|17447.02|17447.02|17443.57|17443.57|0
1626767100000|2021-07-20 07:45:00|17450.98|17450.98|17450.98|17450.98|17450.98|17450.98|17450.98|17450.98|0
1626767120000|2021-07-20 07:45:20|17443.05|17443.05|17443.05|17443.05|17443.05|17443.05|17443.05|17443.05|0
1626767150000|2021-07-20 07:45:50|17441.65|17441.65|17441.65|17441.65|17441.65|17441.65|17441.65|17441.65|0
1626767160000|2021-07-20 07:46:00|17445.85|17445.85|17447.25|17447.25|17447.25|17447.25|17445.85|17445.85|0
1626767170000|2021-07-20 07:46:10|17448.65|17448.65|17448.65|17448.65|17448.65|17448.65|17448.65|17448.65|0
1626767270000|2021-07-20 07:47:50|17440.72|17440.72|17429.52|17429.52|17440.72|17440.72|17429.52|17429.52|0
1626767280000|2021-07-20 07:48:00|17426.72|17426.72|17426.72|17426.72|17426.72|17426.72|17426.72|17426.72|0
1626767370000|2021-07-20 07:49:30|17422.76|17422.76|17422.76|17422.76|17422.76|17422.76|17422.76|17422.76|0
1626767570000|2021-07-20 07:52:50|17414.36|17414.36|17406.43|17406.43|17414.36|17414.36|17406.43|17406.43|0
1626767580000|2021-07-20 07:53:00|17401.83|17401.83|17398.39|17398.39|17401.83|17401.83|17398.39|17398.39|0
1626767590000|2021-07-20 07:53:10|17399.79|17399.79|17399.79|17399.79|17399.79|17399.79|17399.79|17399.79|0
1626767640000|2021-07-20 07:54:00|17387.89|17387.89|17387.89|17387.89|17387.89|17387.89|17387.89|17387.89|0
1626767730000|2021-07-20 07:55:30|17379.96|17379.96|17379.96|17379.96|17379.96|17379.96|17379.96|17379.96|0
1626767780000|2021-07-20 07:56:20|17383.92|17383.92|17383.92|17383.92|17383.92|17383.92|17383.92|17383.92|0
1626767830000|2021-07-20 07:57:10|17375.99|17375.99|17357.8|17357.8|17375.99|17375.99|17357.8|17357.8|0
1626767880000|2021-07-20 07:58:00|17345.9|17345.9|17345.9|17345.9|17345.9|17345.9|17345.9|17345.9|0
1626767900000|2021-07-20 07:58:20|17348.7|17348.7|17352.67|17352.67|17352.67|17352.67|17348.7|17348.7|0
1626767940000|2021-07-20 07:59:00|17344.74|17344.74|17344.74|17344.74|17344.74|17344.74|17344.74|17344.74|0
1626768000000|2021-07-20 08:00:00|17337.74|17337.74|17341.71|17341.71|17341.71|17341.71|17337.74|17337.74|0
1626768010000|2021-07-20 08:00:10|17345.67|17345.67|17345.67|17345.67|17345.67|17345.67|17345.67|17345.67|0
1626768020000|2021-07-20 08:00:20|17349.64|17349.64|17349.64|17349.64|17349.64|17349.64|17349.64|17349.64|0
1626768050000|2021-07-20 08:00:50|17352.44|17352.44|17349.64|17349.64|17352.44|17352.44|17349.64|17349.64|0
1626768110000|2021-07-20 08:01:50|17346.84|17346.84|17346.84|17346.84|17346.84|17346.84|17346.84|17346.84|0
1626768120000|2021-07-20 08:02:00|17348.24|17348.24|17348.24|17348.24|17351.04|17351.04|17348.24|17348.24|0
1626768130000|2021-07-20 08:02:10|17351.04|17351.04|17351.04|17351.04|17351.04|17351.04|17351.04|17351.04|0
1626768140000|2021-07-20 08:02:20|17352.44|17352.44|17352.44|17352.44|17352.44|17352.44|17352.44|17352.44|0
1626768170000|2021-07-20 08:02:50|17353.84|17353.84|17353.84|17353.84|17353.84|17353.84|17353.84|17353.84|0
1626768180000|2021-07-20 08:03:00|17357.8|17357.8|17357.8|17357.8|17357.8|17357.8|17357.8|17357.8|0
1626768240000|2021-07-20 08:04:00|17353.84|17353.84|17353.84|17353.84|17353.84|17353.84|17353.84|17353.84|0
1626768260000|2021-07-20 08:04:20|17357.8|17357.8|17357.8|17357.8|17357.8|17357.8|17357.8|17357.8|0
1626768290000|2021-07-20 08:04:50|17362|17362|17362|17362|17362|17362|17362|17362|0
1626768390000|2021-07-20 08:06:30|17358.03|17358.03|17358.03|17358.03|17358.03|17358.03|17358.03|17358.03|0
1626768420000|2021-07-20 08:07:00|17362|17362|17364.8|17364.8|17364.8|17364.8|17362|17362|0
1626768460000|2021-07-20 08:07:40|17372.73|17372.73|17371.33|17371.33|17372.73|17372.73|17371.33|17371.33|0
1626768480000|2021-07-20 08:08:00|17367.13|17367.13|17367.13|17367.13|17367.13|17367.13|17367.13|17367.13|0
1626768490000|2021-07-20 08:08:10|17363.17|17363.17|17363.17|17363.17|17363.17|17363.17|17363.17|17363.17|0
1626768510000|2021-07-20 08:08:30|17359.2|17359.2|17359.2|17359.2|17359.2|17359.2|17359.2|17359.2|0
1626768550000|2021-07-20 08:09:10|17355|17355|17355|17355|17355|17355|17355|17355|0
1626768570000|2021-07-20 08:09:30|17357.8|17357.8|17365.73|17365.73|17365.73|17365.73|17357.8|17357.8|0
1626768600000|2021-07-20 08:10:00|17362.93|17362.93|17358.97|17358.97|17362.93|17362.93|17358.97|17358.97|0
1626768660000|2021-07-20 08:11:00|17366.9|17366.9|17366.9|17366.9|17366.9|17366.9|17366.9|17366.9|0
1626768720000|2021-07-20 08:12:00|17370.86|17370.86|17370.86|17370.86|17370.86|17370.86|17370.86|17370.86|0
1626768770000|2021-07-20 08:12:50|17374.83|17374.83|17374.83|17374.83|17374.83|17374.83|17374.83|17374.83|0
1626768780000|2021-07-20 08:13:00|17381.83|17381.83|17381.83|17381.83|17381.83|17381.83|17381.83|17381.83|0
1626768820000|2021-07-20 08:13:40|17377.86|17377.86|17377.86|17377.86|17377.86|17377.86|17377.86|17377.86|0
1626768830000|2021-07-20 08:13:50|17372.26|17372.26|17372.26|17372.26|17372.26|17372.26|17372.26|17372.26|0
1626768870000|2021-07-20 08:14:30|17373.66|17373.66|17375.06|17375.06|17375.06|17375.06|17373.66|17373.66|0
1626768880000|2021-07-20 08:14:40|17379.03|17379.03|17379.03|17379.03|17379.03|17379.03|17379.03|17379.03|0
1626768890000|2021-07-20 08:14:50|17383.22|17383.22|17383.22|17383.22|17383.22|17383.22|17383.22|17383.22|0
1626768900000|2021-07-20 08:15:00|17386.02|17386.02|17386.02|17386.02|17386.02|17386.02|17386.02|17386.02|0
1626769020000|2021-07-20 08:17:00|17389.99|17389.99|17389.99|17389.99|17389.99|17389.99|17389.99|17389.99|0
1626769070000|2021-07-20 08:17:50|17393.95|17393.95|17393.95|17393.95|17393.95|17393.95|17393.95|17393.95|0
1626769130000|2021-07-20 08:18:50|17397.92|17397.92|17397.92|17397.92|17397.92|17397.92|17397.92|17397.92|0
1626769190000|2021-07-20 08:19:50|17393.95|17393.95|17393.95|17393.95|17393.95|17393.95|17393.95|17393.95|0
1626769200000|2021-07-20 08:20:00|17395.35|17395.35|17395.35|17395.35|17395.35|17395.35|17395.35|17395.35|0
1626769230000|2021-07-20 08:20:30|17391.39|17391.39|17383.22|17383.22|17391.39|17391.39|17383.22|17383.22|0
1626769320000|2021-07-20 08:22:00|17379.26|17379.26|17378.09|17378.09|17379.26|17379.26|17375.29|17375.29|0
1626769360000|2021-07-20 08:22:40|17379.24|17379.24|17379.24|17379.24|17379.24|17379.24|17379.24|17379.24|0
1626769430000|2021-07-20 08:23:50|17376.44|17376.44|17376.44|17376.44|17376.44|17376.44|17376.44|17376.44|0
1626769440000|2021-07-20 08:24:00|17372.24|17372.24|17372.24|17372.24|17372.24|17372.24|17372.24|17372.24|0
1626769450000|2021-07-20 08:24:10|17369.45|17369.45|17369.45|17369.45|17369.45|17369.45|17369.45|17369.45|0
1626769460000|2021-07-20 08:24:20|17353.58|17353.58|17353.58|17353.58|17353.58|17353.58|17353.58|17353.58|0
1626769500000|2021-07-20 08:25:00|17352.19|17352.19|17352.19|17352.19|17352.19|17352.19|17352.19|17352.19|0
1626769560000|2021-07-20 08:26:00|17360.12|17360.12|17360.12|17360.12|17364.08|17364.08|17360.12|17360.12|0
1626769630000|2021-07-20 08:27:10|17364.08|17364.08|17360.12|17360.12|17364.08|17364.08|17360.12|17360.12|0
1626769640000|2021-07-20 08:27:20|17361.52|17361.52|17361.52|17361.52|17361.52|17361.52|17361.52|17361.52|0
1626769680000|2021-07-20 08:28:00|17355.92|17355.92|17355.92|17355.92|17355.92|17355.92|17355.92|17355.92|0
1626769700000|2021-07-20 08:28:20|17357.32|17357.32|17357.32|17357.32|17357.32|17357.32|17357.32|17357.32|0
1626769710000|2021-07-20 08:28:30|17361.28|17361.28|17361.28|17361.28|17361.28|17361.28|17361.28|17361.28|0
1626769730000|2021-07-20 08:28:50|17365.48|17365.48|17362.68|17362.68|17365.48|17365.48|17362.68|17362.68|0
1626769740000|2021-07-20 08:29:00|17365.48|17365.48|17365.48|17365.48|17365.48|17365.48|17365.48|17365.48|0
1626769810000|2021-07-20 08:30:10|17361.52|17361.52|17361.52|17361.52|17361.52|17361.52|17361.52|17361.52|0
1626769830000|2021-07-20 08:30:30|17357.55|17357.55|17357.55|17357.55|17357.55|17357.55|17357.55|17357.55|0
1626769860000|2021-07-20 08:31:00|17364.55|17364.55|17364.55|17364.55|17364.55|17364.55|17364.55|17364.55|0
1626769880000|2021-07-20 08:31:20|17368.51|17368.51|17368.51|17368.51|17368.51|17368.51|17368.51|17368.51|0
1626769890000|2021-07-20 08:31:30|17369.91|17369.91|17368.51|17368.51|17369.91|17369.91|17368.51|17368.51|0
1626769920000|2021-07-20 08:32:00|17370.81|17370.81|17370.81|17370.81|17370.81|17370.81|17370.81|17370.81|0
1626769980000|2021-07-20 08:33:00|17377.81|17377.81|17377.81|17377.81|17377.81|17377.81|17377.81|17377.81|0
1626770030000|2021-07-20 08:33:50|17379.21|17379.21|17377.81|17377.81|17379.21|17379.21|17377.81|17377.81|0
1626770040000|2021-07-20 08:34:00|17373.84|17373.84|17373.84|17373.84|17373.84|17373.84|17373.84|17373.84|0
1626770050000|2021-07-20 08:34:10|17369.65|17369.65|17371.04|17371.04|17371.04|17371.04|17369.65|17369.65|0
1626770130000|2021-07-20 08:35:30|17368.25|17368.25|17368.25|17368.25|17368.25|17368.25|17368.25|17368.25|0
1626770160000|2021-07-20 08:36:00|17371.04|17371.04|17371.04|17371.04|17371.04|17371.04|17371.04|17371.04|0
1626770250000|2021-07-20 08:37:30|17367.08|17367.08|17367.08|17367.08|17367.08|17367.08|17367.08|17367.08|0
1626770280000|2021-07-20 08:38:00|17371.04|17371.04|17367.08|17367.08|17371.04|17371.04|17367.08|17367.08|0
1626770340000|2021-07-20 08:39:00|17368.48|17368.48|17368.48|17368.48|17368.48|17368.48|17368.48|17368.48|0
1626770370000|2021-07-20 08:39:30|17372.44|17372.44|17372.44|17372.44|17372.44|17372.44|17372.44|17372.44|0
1626770380000|2021-07-20 08:39:40|17376.41|17376.41|17376.41|17376.41|17376.41|17376.41|17376.41|17376.41|0
1626770390000|2021-07-20 08:39:50|17380.37|17380.37|17380.37|17380.37|17380.37|17380.37|17380.37|17380.37|0
1626770400000|2021-07-20 08:40:00|17384.57|17384.57|17384.57|17384.57|17384.57|17384.57|17384.57|17384.57|0
1626770420000|2021-07-20 08:40:20|17388.54|17388.54|17388.54|17388.54|17388.54|17388.54|17388.54|17388.54|0
1626770510000|2021-07-20 08:41:50|17384.57|17384.57|17384.57|17384.57|17384.57|17384.57|17384.57|17384.57|0
1626770650000|2021-07-20 08:44:10|17388.54|17388.54|17387.14|17387.14|17388.54|17388.54|17387.14|17387.14|0
1626770700000|2021-07-20 08:45:00|17388.54|17388.54|17388.54|17388.54|17388.54|17388.54|17388.54|17388.54|0
1626770720000|2021-07-20 08:45:20|17391.34|17391.34|17391.34|17391.34|17391.34|17391.34|17391.34|17391.34|0
1626770730000|2021-07-20 08:45:30|17389.94|17389.94|17382.01|17382.01|17389.94|17389.94|17382.01|17382.01|0
1626770840000|2021-07-20 08:47:20|17376.41|17376.41|17376.41|17376.41|17376.41|17376.41|17376.41|17376.41|0
1626770880000|2021-07-20 08:48:00|17375.01|17375.01|17375.01|17375.01|17375.01|17375.01|17375.01|17375.01|0
1626770900000|2021-07-20 08:48:20|17367.08|17367.08|17367.08|17367.08|17367.08|17367.08|17367.08|17367.08|0
1626770930000|2021-07-20 08:48:50|17371.04|17371.04|17368.75|17368.75|17371.04|17371.04|17368.75|17368.75|0
1626771010000|2021-07-20 08:50:10|17370.15|17370.15|17370.15|17370.15|17370.15|17370.15|17370.15|17370.15|0
1626771060000|2021-07-20 08:51:00|17371.55|17371.55|17372.94|17372.94|17372.94|17372.94|17371.55|17371.55|0
1626771070000|2021-07-20 08:51:10|17370.15|17370.15|17370.15|17370.15|17370.15|17370.15|17370.15|17370.15|0
1626771120000|2021-07-20 08:52:00|17371.55|17371.55|17372.94|17372.94|17372.94|17372.94|17371.55|17371.55|0
1626771320000|2021-07-20 08:55:20|17376.91|17376.91|17372.94|17372.94|17376.91|17376.91|17372.94|17372.94|0
1626771330000|2021-07-20 08:55:30|17368.98|17368.98|17368.98|17368.98|17368.98|17368.98|17368.98|17368.98|0
1626771510000|2021-07-20 08:58:30|17365.01|17365.01|17361.05|17361.05|17365.01|17365.01|17361.05|17361.05|0
1626771520000|2021-07-20 08:58:40|17359.65|17359.65|17358.25|17358.25|17359.65|17359.65|17358.25|17358.25|0
1626771640000|2021-07-20 09:00:40|17362.45|17362.45|17362.45|17362.45|17362.45|17362.45|17362.45|17362.45|0
1626771660000|2021-07-20 09:01:00|17363.85|17363.85|17365.25|17365.25|17365.25|17365.25|17363.85|17363.85|0
1626771670000|2021-07-20 09:01:10|17366.4|17366.4|17370.36|17370.36|17370.36|17370.36|17366.4|17366.4|0
1626771720000|2021-07-20 09:02:00|17373.16|17373.16|17373.16|17373.16|17373.16|17373.16|17373.16|17373.16|0
1626771740000|2021-07-20 09:02:20|17371.76|17371.76|17371.76|17371.76|17371.76|17371.76|17371.76|17371.76|0
1626771750000|2021-07-20 09:02:30|17368.96|17368.96|17368.96|17368.96|17368.96|17368.96|17368.96|17368.96|0
1626771760000|2021-07-20 09:02:40|17365|17365|17365|17365|17365|17365|17365|17365|0
1626771840000|2021-07-20 09:04:00|17363.6|17363.6|17363.6|17363.6|17363.6|17363.6|17363.6|17363.6|0
1626771870000|2021-07-20 09:04:30|17362.2|17362.2|17362.2|17362.2|17362.2|17362.2|17362.2|17362.2|0
1626771910000|2021-07-20 09:05:10|17361.05|17361.05|17347.52|17347.52|17361.05|17361.05|17347.52|17347.52|0
1626772010000|2021-07-20 09:06:50|17339.59|17339.59|17339.59|17339.59|17339.59|17339.59|17339.59|17339.59|0
1626772070000|2021-07-20 09:07:50|17335.39|17335.39|17335.39|17335.39|17335.39|17335.39|17335.39|17335.39|0
1626772080000|2021-07-20 09:08:00|17336.79|17336.79|17336.79|17336.79|17336.79|17336.79|17336.79|17336.79|0
1626772110000|2021-07-20 09:08:30|17327.46|17327.46|17330.03|17330.03|17330.03|17330.03|17326.06|17326.06|0
1626772120000|2021-07-20 09:08:40|17326.06|17326.06|17326.06|17326.06|17326.06|17326.06|17326.06|17326.06|0
1626772130000|2021-07-20 09:08:50|17323.26|17323.26|17323.26|17323.26|17323.26|17323.26|17323.26|17323.26|0
1626772200000|2021-07-20 09:10:00|17320.46|17320.46|17320.46|17320.46|17320.46|17320.46|17320.46|17320.46|0
1626772240000|2021-07-20 09:10:40|17324.66|17324.66|17328.63|17328.63|17328.63|17328.63|17324.66|17324.66|0
1626772250000|2021-07-20 09:10:50|17327.23|17327.23|17324.43|17324.43|17327.23|17327.23|17324.43|17324.43|0
1626772270000|2021-07-20 09:11:10|17323.26|17323.26|17323.26|17323.26|17323.26|17323.26|17323.26|17323.26|0
1626772330000|2021-07-20 09:12:10|17321.86|17321.86|17321.86|17321.86|17321.86|17321.86|17321.86|17321.86|0
1626772350000|2021-07-20 09:12:30|17317.9|17317.9|17313.7|17313.7|17317.9|17317.9|17313.7|17313.7|0
1626772410000|2021-07-20 09:13:30|17317.9|17317.9|17321.86|17321.86|17321.86|17321.86|17317.9|17317.9|0
1626772440000|2021-07-20 09:14:00|17320.46|17320.46|17324.66|17324.66|17324.66|17324.66|17320.46|17320.46|0
1626772480000|2021-07-20 09:14:40|17326.06|17326.06|17326.06|17326.06|17326.06|17326.06|17326.06|17326.06|0
1626772520000|2021-07-20 09:15:20|17322.1|17322.1|17322.1|17322.1|17322.1|17322.1|17322.1|17322.1|0
1626772580000|2021-07-20 09:16:20|17323.5|17323.5|17322.1|17322.1|17323.5|17323.5|17322.1|17322.1|0
1626772680000|2021-07-20 09:18:00|17318.13|17318.13|17318.13|17318.13|17318.13|17318.13|17318.13|17318.13|0
1626772770000|2021-07-20 09:19:30|17320.93|17320.93|17320.93|17320.93|17320.93|17320.93|17320.93|17320.93|0
1626772800000|2021-07-20 09:20:00|17319.53|17319.53|17319.53|17319.53|17319.53|17319.53|17319.53|17319.53|0
1626772840000|2021-07-20 09:20:40|17327.46|17327.46|17331.43|17331.43|17331.43|17331.43|17327.46|17327.46|0
1626772850000|2021-07-20 09:20:50|17334.23|17334.23|17334.23|17334.23|17334.23|17334.23|17334.23|17334.23|0
1626772860000|2021-07-20 09:21:00|17336.52|17336.52|17336.52|17336.52|17336.52|17336.52|17336.52|17336.52|0
1626772870000|2021-07-20 09:21:10|17335.12|17335.12|17335.12|17335.12|17335.12|17335.12|17335.12|17335.12|0
1626772900000|2021-07-20 09:21:40|17330.93|17330.93|17323|17323|17330.93|17330.93|17323|17323|0
1626772910000|2021-07-20 09:21:50|17319.03|17319.03|17319.03|17319.03|17319.03|17319.03|17319.03|17319.03|0
1626772920000|2021-07-20 09:22:00|17317.63|17317.63|17318.78|17318.78|17318.78|17318.78|17317.63|17317.63|0
1626772950000|2021-07-20 09:22:30|17314.81|17314.81|17314.81|17314.81|17314.81|17314.81|17314.81|17314.81|0
1626773000000|2021-07-20 09:23:20|17312.02|17312.02|17312.02|17312.02|17312.02|17312.02|17312.02|17312.02|0
1626773070000|2021-07-20 09:24:30|17308.05|17308.05|17304.08|17304.08|17308.05|17308.05|17304.08|17304.08|0
1626773130000|2021-07-20 09:25:30|17312.02|17312.02|17312.02|17312.02|17312.02|17312.02|17312.02|17312.02|0
1626773210000|2021-07-20 09:26:50|17308.05|17308.05|17308.05|17308.05|17308.05|17308.05|17308.05|17308.05|0
1626773340000|2021-07-20 09:29:00|17312.25|17312.25|17312.25|17312.25|17312.25|17312.25|17312.25|17312.25|0
1626773430000|2021-07-20 09:30:30|17310.85|17310.85|17308.05|17308.05|17310.85|17310.85|17304.08|17304.08|0
1626773440000|2021-07-20 09:30:40|17304.08|17304.08|17304.08|17304.08|17304.08|17304.08|17304.08|17304.08|0
1626773450000|2021-07-20 09:30:50|17305.48|17305.48|17305.48|17305.48|17305.48|17305.48|17305.48|17305.48|0
1626773560000|2021-07-20 09:32:40|17290.09|17290.09|17284.49|17284.49|17290.09|17290.09|17278.89|17278.89|0
1626773570000|2021-07-20 09:32:50|17283.09|17283.09|17287.06|17287.06|17287.06|17287.06|17283.09|17283.09|0
1626773580000|2021-07-20 09:33:00|17294.06|17294.06|17294.06|17294.06|17294.06|17294.06|17294.06|17294.06|0
1626773660000|2021-07-20 09:34:20|17299.65|17299.65|17299.65|17299.65|17299.65|17299.65|17299.65|17299.65|0
1626773780000|2021-07-20 09:36:20|17298.25|17298.25|17296.85|17296.85|17298.25|17298.25|17296.85|17296.85|0
1626773830000|2021-07-20 09:37:10|17298.25|17298.25|17298.25|17298.25|17298.25|17298.25|17298.25|17298.25|0
1626773960000|2021-07-20 09:39:20|17301.05|17301.05|17301.05|17301.05|17301.05|17301.05|17301.05|17301.05|0
1626773970000|2021-07-20 09:39:30|17299.65|17299.65|17302.22|17302.22|17302.22|17302.22|17298.25|17298.25|0
1626774100000|2021-07-20 09:41:40|17306.18|17306.18|17306.18|17306.18|17306.18|17306.18|17306.18|17306.18|0
1626774120000|2021-07-20 09:42:00|17304.78|17304.78|17301.99|17301.99|17304.78|17304.78|17301.99|17301.99|0
1626774130000|2021-07-20 09:42:10|17294.06|17294.06|17290.09|17290.09|17294.06|17294.06|17290.09|17290.09|0
1626774140000|2021-07-20 09:42:20|17288.94|17288.94|17288.94|17288.94|17288.94|17288.94|17288.94|17288.94|0
1626774310000|2021-07-20 09:45:10|17292.91|17292.91|17292.91|17292.91|17292.91|17292.91|17292.91|17292.91|0
1626774350000|2021-07-20 09:45:50|17291.51|17291.51|17291.51|17291.51|17291.51|17291.51|17291.51|17291.51|0
1626774380000|2021-07-20 09:46:20|17295.47|17295.47|17295.47|17295.47|17295.47|17295.47|17295.47|17295.47|0
1626774410000|2021-07-20 09:46:50|17291.51|17291.51|17291.51|17291.51|17291.51|17291.51|17291.51|17291.51|0
1626774430000|2021-07-20 09:47:10|17283.58|17283.58|17283.58|17283.58|17283.58|17283.58|17283.58|17283.58|0
1626774480000|2021-07-20 09:48:00|17272.38|17272.38|17272.38|17272.38|17272.38|17272.38|17272.38|17272.38|0
1626774510000|2021-07-20 09:48:30|17276.35|17276.35|17276.35|17276.35|17276.35|17276.35|17276.35|17276.35|0
1626774560000|2021-07-20 09:49:20|17272.38|17272.38|17272.38|17272.38|17272.38|17272.38|17272.38|17272.38|0
1626774580000|2021-07-20 09:49:40|17265.38|17265.38|17265.38|17265.38|17265.38|17265.38|17265.38|17265.38|0
1626774630000|2021-07-20 09:50:30|17261.42|17261.42|17261.42|17261.42|17261.42|17261.42|17261.42|17261.42|0
1626774640000|2021-07-20 09:50:40|17257.45|17257.45|17257.45|17257.45|17257.45|17257.45|17257.45|17257.45|0
1626774650000|2021-07-20 09:50:50|17261.42|17261.42|17261.42|17261.42|17261.42|17261.42|17261.42|17261.42|0
1626774660000|2021-07-20 09:51:00|17262.82|17262.82|17261.42|17261.42|17262.82|17262.82|17261.42|17261.42|0
1626774670000|2021-07-20 09:51:10|17260.02|17260.02|17260.02|17260.02|17260.02|17260.02|17260.02|17260.02|0
1626774690000|2021-07-20 09:51:30|17263.98|17263.98|17263.98|17263.98|17263.98|17263.98|17263.98|17263.98|0
1626774790000|2021-07-20 09:53:10|17258.39|17258.39|17251.49|17251.49|17258.39|17258.39|17251.49|17251.49|0
1626774870000|2021-07-20 09:54:30|17255.46|17255.46|17255.46|17255.46|17255.46|17255.46|17255.46|17255.46|0
1626774940000|2021-07-20 09:55:40|17254.31|17254.31|17254.31|17254.31|17254.31|17254.31|17254.31|17254.31|0
1626774960000|2021-07-20 09:56:00|17252.91|17252.91|17252.91|17252.91|17252.91|17252.91|17252.91|17252.91|0
1626774990000|2021-07-20 09:56:30|17256.87|17256.87|17256.87|17256.87|17256.87|17256.87|17256.87|17256.87|0
1626775030000|2021-07-20 09:57:10|17260.84|17260.84|17260.84|17260.84|17260.84|17260.84|17260.84|17260.84|0
1626775090000|2021-07-20 09:58:10|17262.24|17262.24|17262.24|17262.24|17262.24|17262.24|17262.24|17262.24|0
1626775150000|2021-07-20 09:59:10|17258.27|17258.27|17258.27|17258.27|17258.27|17258.27|17258.27|17258.27|0
1626775280000|2021-07-20 10:01:20|17261.07|17261.07|17261.07|17261.07|17261.07|17261.07|17261.07|17261.07|0
1626775370000|2021-07-20 10:02:50|17256.87|17256.87|17256.87|17256.87|17256.87|17256.87|17256.87|17256.87|0
1626775430000|2021-07-20 10:03:50|17252.91|17252.91|17252.91|17252.91|17252.91|17252.91|17252.91|17252.91|0
1626775440000|2021-07-20 10:04:00|17250.61|17250.61|17250.61|17250.61|17250.61|17250.61|17250.61|17250.61|0
1626775490000|2021-07-20 10:04:50|17246.41|17246.41|17246.41|17246.41|17246.41|17246.41|17246.41|17246.41|0
1626775520000|2021-07-20 10:05:20|17242.44|17242.44|17242.44|17242.44|17242.44|17242.44|17242.44|17242.44|0
1626775530000|2021-07-20 10:05:30|17241.29|17241.29|17241.29|17241.29|17241.29|17241.29|17241.29|17241.29|0
1626775630000|2021-07-20 10:07:10|17240.15|17240.15|17240.15|17240.15|17240.15|17240.15|17240.15|17240.15|0
1626775670000|2021-07-20 10:07:50|17236.18|17236.18|17234.78|17234.78|17236.18|17236.18|17234.78|17234.78|0
1626775680000|2021-07-20 10:08:00|17235.93|17235.93|17239.9|17239.9|17239.9|17239.9|17235.93|17235.93|0
1626775710000|2021-07-20 10:08:30|17241.29|17241.29|17241.29|17241.29|17241.29|17241.29|17241.29|17241.29|0
1626775870000|2021-07-20 10:11:10|17242.69|17242.69|17238.73|17238.73|17242.69|17242.69|17238.73|17238.73|0
1626775880000|2021-07-20 10:11:20|17231.73|17231.73|17231.73|17231.73|17231.73|17231.73|17231.73|17231.73|0
1626775910000|2021-07-20 10:11:50|17230.33|17230.33|17234.03|17234.03|17234.03|17234.03|17230.33|17230.33|0
1626775940000|2021-07-20 10:12:20|17236.83|17236.83|17236.83|17236.83|17236.83|17236.83|17236.83|17236.83|0
1626775960000|2021-07-20 10:12:40|17239.63|17239.63|17239.63|17239.63|17239.63|17239.63|17239.63|17239.63|0
1626775970000|2021-07-20 10:12:50|17241.03|17241.03|17248.96|17248.96|17248.96|17248.96|17241.03|17241.03|0
1626776010000|2021-07-20 10:13:30|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|0
1626776110000|2021-07-20 10:15:10|17257.12|17257.12|17257.12|17257.12|17257.12|17257.12|17257.12|17257.12|0
1626776160000|2021-07-20 10:16:00|17258.27|17258.27|17259.67|17259.67|17259.67|17259.67|17258.27|17258.27|0
1626776280000|2021-07-20 10:18:00|17261.07|17261.07|17267.33|17267.33|17267.33|17267.33|17261.07|17261.07|0
1626776310000|2021-07-20 10:18:30|17265.93|17265.93|17265.93|17265.93|17265.93|17265.93|17265.93|17265.93|0
1626776360000|2021-07-20 10:19:20|17268.73|17268.73|17270.13|17270.13|17270.13|17270.13|17268.73|17268.73|0
1626776410000|2021-07-20 10:20:10|17266.17|17266.17|17266.17|17266.17|17266.17|17266.17|17266.17|17266.17|0
1626776430000|2021-07-20 10:20:30|17267.57|17267.57|17267.57|17267.57|17267.57|17267.57|17267.57|17267.57|0
1626776540000|2021-07-20 10:22:20|17263.6|17263.6|17263.6|17263.6|17263.6|17263.6|17263.6|17263.6|0
1626776570000|2021-07-20 10:22:50|17267.57|17267.57|17267.57|17267.57|17267.57|17267.57|17267.57|17267.57|0
1626776600000|2021-07-20 10:23:20|17261.97|17261.97|17261.97|17261.97|17261.97|17261.97|17261.97|17261.97|0
1626776660000|2021-07-20 10:24:20|17264.77|17264.77|17264.77|17264.77|17264.77|17264.77|17264.77|17264.77|0
1626776690000|2021-07-20 10:24:50|17263.37|17263.37|17261.97|17261.97|17263.37|17263.37|17261.97|17261.97|0
1626776700000|2021-07-20 10:25:00|17265.93|17265.93|17265.93|17265.93|17265.93|17265.93|17265.93|17265.93|0
1626776820000|2021-07-20 10:27:00|17261.74|17261.74|17261.74|17261.74|17261.74|17261.74|17261.74|17261.74|0
1626776830000|2021-07-20 10:27:10|17265.7|17265.7|17267.1|17267.1|17267.1|17267.1|17265.7|17265.7|0
1626776850000|2021-07-20 10:27:30|17271.07|17271.07|17271.07|17271.07|17271.07|17271.07|17271.07|17271.07|0
1626776880000|2021-07-20 10:28:00|17279|17279|17279|17279|17279|17279|17279|17279|0
1626776990000|2021-07-20 10:29:50|17282.96|17282.96|17282.96|17282.96|17282.96|17282.96|17282.96|17282.96|0
1626777000000|2021-07-20 10:30:00|17289.96|17289.96|17291.36|17291.36|17291.36|17291.36|17289.96|17289.96|0
1626777010000|2021-07-20 10:30:10|17295.32|17295.32|17295.32|17295.32|17295.32|17295.32|17295.32|17295.32|0
1626777030000|2021-07-20 10:30:30|17298.12|17298.12|17298.12|17298.12|17298.12|17298.12|17298.12|17298.12|0
1626777070000|2021-07-20 10:31:10|17302.09|17302.09|17302.09|17302.09|17302.09|17302.09|17302.09|17302.09|0
1626777120000|2021-07-20 10:32:00|17310.02|17310.02|17310.02|17310.02|17310.02|17310.02|17310.02|17310.02|0
1626777170000|2021-07-20 10:32:50|17308.62|17308.62|17308.62|17308.62|17308.62|17308.62|17308.62|17308.62|0
1626777230000|2021-07-20 10:33:50|17311.42|17311.42|17311.42|17311.42|17311.42|17311.42|17311.42|17311.42|0
1626777360000|2021-07-20 10:36:00|17307.45|17307.45|17307.45|17307.45|17307.45|17307.45|17307.45|17307.45|0
1626777370000|2021-07-20 10:36:10|17303.49|17303.49|17303.49|17303.49|17303.49|17303.49|17303.49|17303.49|0
1626777390000|2021-07-20 10:36:30|17300.69|17300.69|17300.69|17300.69|17300.69|17300.69|17300.69|17300.69|0
1626777520000|2021-07-20 10:38:40|17301.84|17301.84|17302.99|17302.99|17302.99|17302.99|17301.84|17301.84|0
1626777540000|2021-07-20 10:39:00|17304.39|17304.39|17304.39|17304.39|17304.39|17304.39|17304.39|17304.39|0
1626777620000|2021-07-20 10:40:20|17301.59|17301.59|17301.59|17301.59|17301.59|17301.59|17301.59|17301.59|0
1626777710000|2021-07-20 10:41:50|17300.19|17300.19|17288.29|17288.29|17300.19|17300.19|17288.29|17288.29|0
1626777720000|2021-07-20 10:42:00|17284.33|17284.33|17284.33|17284.33|17284.33|17284.33|17284.33|17284.33|0
1626777760000|2021-07-20 10:42:40|17278.73|17278.73|17278.73|17278.73|17278.73|17278.73|17278.73|17278.73|0
1626777790000|2021-07-20 10:43:10|17276.43|17276.43|17276.43|17276.43|17276.43|17276.43|17276.43|17276.43|0
1626777810000|2021-07-20 10:43:30|17273.63|17273.63|17273.63|17273.63|17273.63|17273.63|17273.63|17273.63|0
1626777910000|2021-07-20 10:45:10|17269.67|17269.67|17269.67|17269.67|17269.67|17269.67|17269.67|17269.67|0
1626777920000|2021-07-20 10:45:20|17271.07|17271.07|17271.07|17271.07|17271.07|17271.07|17271.07|17271.07|0
1626778070000|2021-07-20 10:47:50|17269.92|17269.92|17265.95|17265.95|17269.92|17269.92|17265.95|17265.95|0
1626778090000|2021-07-20 10:48:10|17264.8|17264.8|17260.6|17260.6|17264.8|17264.8|17260.6|17260.6|0
1626778120000|2021-07-20 10:48:40|17257.8|17257.8|17257.8|17257.8|17257.8|17257.8|17257.8|17257.8|0
1626778130000|2021-07-20 10:48:50|17261.25|17261.25|17261.25|17261.25|17261.25|17261.25|17261.25|17261.25|0
1626778140000|2021-07-20 10:49:00|17258.95|17258.95|17258.95|17258.95|17258.95|17258.95|17258.95|17258.95|0
1626778170000|2021-07-20 10:49:30|17257.8|17257.8|17257.8|17257.8|17257.8|17257.8|17257.8|17257.8|0
1626778210000|2021-07-20 10:50:10|17253.84|17253.84|17253.84|17253.84|17253.84|17253.84|17253.84|17253.84|0
1626778260000|2021-07-20 10:51:00|17249.64|17249.64|17245.68|17245.68|17249.64|17249.64|17245.68|17245.68|0
1626778290000|2021-07-20 10:51:30|17241.71|17241.71|17240.56|17240.56|17241.71|17241.71|17240.56|17240.56|0
1626778320000|2021-07-20 10:52:00|17236.6|17236.6|17236.6|17236.6|17236.6|17236.6|17236.6|17236.6|0
1626778340000|2021-07-20 10:52:20|17231|17231|17231|17231|17231|17231|17231|17231|0
1626778400000|2021-07-20 10:53:20|17229.6|17229.6|17229.6|17229.6|17229.6|17229.6|17229.6|17229.6|0
1626778420000|2021-07-20 10:53:40|17228.45|17228.45|17228.45|17228.45|17228.45|17228.45|17228.45|17228.45|0
1626778440000|2021-07-20 10:54:00|17224.48|17224.48|17224.48|17224.48|17224.48|17224.48|17224.48|17224.48|0
1626778460000|2021-07-20 10:54:20|17225.88|17225.88|17227.28|17227.28|17227.28|17227.28|17225.88|17225.88|0
1626778510000|2021-07-20 10:55:10|17223.32|17223.32|17223.32|17223.32|17223.32|17223.32|17223.32|17223.32|0
1626778560000|2021-07-20 10:56:00|17227.28|17227.28|17224.48|17224.48|17227.28|17227.28|17224.48|17224.48|0
1626778620000|2021-07-20 10:57:00|17232.41|17232.41|17232.41|17232.41|17232.41|17232.41|17232.41|17232.41|0
1626778630000|2021-07-20 10:57:10|17236.38|17236.38|17243.14|17243.14|17243.14|17243.14|17236.38|17236.38|0
1626778640000|2021-07-20 10:57:20|17244.54|17244.54|17244.54|17244.54|17244.54|17244.54|17244.54|17244.54|0
1626778670000|2021-07-20 10:57:50|17248.51|17248.51|17248.51|17248.51|17248.51|17248.51|17248.51|17248.51|0
1626778690000|2021-07-20 10:58:10|17256.44|17256.44|17256.44|17256.44|17256.44|17256.44|17256.44|17256.44|0
1626778700000|2021-07-20 10:58:20|17260.64|17260.64|17262.04|17262.04|17262.04|17262.04|17260.64|17260.64|0
1626778770000|2021-07-20 10:59:30|17266|17266|17266|17266|17266|17266|17266|17266|0
1626778790000|2021-07-20 10:59:50|17263.2|17263.2|17263.2|17263.2|17263.2|17263.2|17263.2|17263.2|0
1626778810000|2021-07-20 11:00:10|17260.4|17260.4|17260.4|17260.4|17260.4|17260.4|17260.4|17260.4|0
1626778830000|2021-07-20 11:00:30|17252.47|17252.47|17252.47|17252.47|17252.47|17252.47|17252.47|17252.47|0
1626778850000|2021-07-20 11:00:50|17248.51|17248.51|17246.21|17246.21|17248.51|17248.51|17246.21|17246.21|0
1626778900000|2021-07-20 11:01:40|17240.61|17240.61|17240.61|17240.61|17240.61|17240.61|17240.61|17240.61|0
1626778950000|2021-07-20 11:02:30|17236.65|17236.65|17236.65|17236.65|17236.65|17236.65|17236.65|17236.65|0
1626778980000|2021-07-20 11:03:00|17235.5|17235.5|17235.5|17235.5|17235.5|17235.5|17235.5|17235.5|0
1626779020000|2021-07-20 11:03:40|17231.53|17231.53|17231.53|17231.53|17231.53|17231.53|17231.53|17231.53|0
1626779050000|2021-07-20 11:04:10|17235.5|17235.5|17235.5|17235.5|17235.5|17235.5|17235.5|17235.5|0
1626779100000|2021-07-20 11:05:00|17239.46|17239.46|17227.33|17227.33|17239.46|17239.46|17227.33|17227.33|0
1626779130000|2021-07-20 11:05:30|17231.3|17231.3|17230.15|17230.15|17231.3|17231.3|17230.15|17230.15|0
1626779170000|2021-07-20 11:06:10|17226.18|17226.18|17226.18|17226.18|17226.18|17226.18|17226.18|17226.18|0
1626779210000|2021-07-20 11:06:50|17224.79|17224.79|17224.79|17224.79|17224.79|17224.79|17224.79|17224.79|0
1626779220000|2021-07-20 11:07:00|17223.39|17223.39|17223.39|17223.39|17223.39|17223.39|17223.39|17223.39|0
1626779260000|2021-07-20 11:07:40|17224.79|17224.79|17224.79|17224.79|17224.79|17224.79|17224.79|17224.79|0
1626779280000|2021-07-20 11:08:00|17228.75|17228.75|17234.12|17234.12|17234.12|17234.12|17228.75|17228.75|0
1626779320000|2021-07-20 11:08:40|17238.31|17238.31|17238.31|17238.31|17238.31|17238.31|17238.31|17238.31|0
1626779370000|2021-07-20 11:09:30|17234.35|17234.35|17234.35|17234.35|17234.35|17234.35|17234.35|17234.35|0
1626779400000|2021-07-20 11:10:00|17225.95|17225.95|17225.95|17225.95|17225.95|17225.95|17225.95|17225.95|0
1626779410000|2021-07-20 11:10:10|17221.99|17221.99|17221.99|17221.99|17221.99|17221.99|17221.99|17221.99|0
1626779510000|2021-07-20 11:11:50|17218.02|17218.02|17218.02|17218.02|17218.02|17218.02|17218.02|17218.02|0
1626779520000|2021-07-20 11:12:00|17215.22|17215.22|17219.19|17219.19|17219.19|17219.19|17215.22|17215.22|0
1626779540000|2021-07-20 11:12:20|17223.15|17223.15|17224.55|17224.55|17224.55|17224.55|17223.15|17223.15|0
1626779630000|2021-07-20 11:13:50|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|17220.59|0
1626779700000|2021-07-20 11:15:00|17224.55|17224.55|17230.15|17230.15|17230.15|17230.15|17224.55|17224.55|0
1626779720000|2021-07-20 11:15:20|17231.55|17231.55|17231.55|17231.55|17231.55|17231.55|17231.55|17231.55|0
1626779770000|2021-07-20 11:16:10|17235.51|17235.51|17235.51|17235.51|17235.51|17235.51|17235.51|17235.51|0
1626779780000|2021-07-20 11:16:20|17234.12|17234.12|17234.12|17234.12|17234.12|17234.12|17234.12|17234.12|0
1626779830000|2021-07-20 11:17:10|17236.91|17236.91|17236.91|17236.91|17236.91|17236.91|17236.91|17236.91|0
1626779870000|2021-07-20 11:17:50|17238.31|17238.31|17238.31|17238.31|17238.31|17238.31|17238.31|17238.31|0
1626779880000|2021-07-20 11:18:00|17236.91|17236.91|17236.91|17236.91|17236.91|17236.91|17236.91|17236.91|0
1626779910000|2021-07-20 11:18:30|17239.21|17239.21|17239.21|17239.21|17239.21|17239.21|17239.21|17239.21|0
1626779920000|2021-07-20 11:18:40|17237.81|17237.81|17233.85|17233.85|17237.81|17237.81|17233.85|17233.85|0
1626779930000|2021-07-20 11:18:50|17232.45|17232.45|17232.45|17232.45|17232.45|17232.45|17232.45|17232.45|0
1626779940000|2021-07-20 11:19:00|17235.25|17235.25|17238.7|17238.7|17238.7|17238.7|17235.25|17235.25|0
1626780000000|2021-07-20 11:20:00|17237.3|17237.3|17238.7|17238.7|17238.7|17238.7|17237.3|17237.3|0
1626780020000|2021-07-20 11:20:20|17235.9|17235.9|17237.3|17237.3|17237.3|17237.3|17235.9|17235.9|0
1626780030000|2021-07-20 11:20:30|17240.09|17240.09|17240.09|17240.09|17240.09|17240.09|17240.09|17240.09|0
1626780060000|2021-07-20 11:21:00|17244.06|17244.06|17244.06|17244.06|17244.06|17244.06|17244.06|17244.06|0
1626780080000|2021-07-20 11:21:20|17246.86|17246.86|17246.86|17246.86|17246.86|17246.86|17246.86|17246.86|0
1626780100000|2021-07-20 11:21:40|17250.82|17250.82|17250.82|17250.82|17250.82|17250.82|17250.82|17250.82|0
1626780110000|2021-07-20 11:21:50|17256.42|17256.42|17256.42|17256.42|17256.42|17256.42|17256.42|17256.42|0
1626780150000|2021-07-20 11:22:30|17260.39|17260.39|17260.39|17260.39|17260.39|17260.39|17260.39|17260.39|0
1626780170000|2021-07-20 11:22:50|17264.59|17264.59|17264.59|17264.59|17264.59|17264.59|17264.59|17264.59|0
1626780190000|2021-07-20 11:23:10|17266.88|17266.88|17266.88|17266.88|17266.88|17266.88|17266.88|17266.88|0
1626780260000|2021-07-20 11:24:20|17268.28|17268.28|17268.28|17268.28|17268.28|17268.28|17268.28|17268.28|0
1626780330000|2021-07-20 11:25:30|17264.32|17264.32|17264.32|17264.32|17264.32|17264.32|17264.32|17264.32|0
1626780350000|2021-07-20 11:25:50|17256.39|17256.39|17257.54|17257.54|17257.54|17257.54|17256.39|17256.39|0
1626780410000|2021-07-20 11:26:50|17261.74|17261.74|17271.07|17271.07|17271.07|17271.07|17261.74|17261.74|0
1626780440000|2021-07-20 11:27:20|17275.03|17275.03|17273.88|17273.88|17275.03|17275.03|17273.88|17273.88|0
1626780500000|2021-07-20 11:28:20|17277.85|17277.85|17277.85|17277.85|17277.85|17277.85|17277.85|17277.85|0
1626780510000|2021-07-20 11:28:30|17289.04|17289.04|17291.61|17291.61|17291.61|17291.61|17287.64|17287.64|0
1626780570000|2021-07-20 11:29:30|17293.01|17293.01|17291.61|17291.61|17293.01|17293.01|17291.61|17291.61|0
1626780590000|2021-07-20 11:29:50|17293.01|17293.01|17293.01|17293.01|17293.01|17293.01|17293.01|17293.01|0
1626780600000|2021-07-20 11:30:00|17294.41|17294.41|17306.54|17306.54|17306.54|17306.54|17294.41|17294.41|0
1626780610000|2021-07-20 11:30:10|17305.14|17305.14|17310.23|17310.23|17311.38|17311.38|17305.14|17305.14|0
1626780630000|2021-07-20 11:30:30|17307.44|17307.44|17307.44|17307.44|17307.44|17307.44|17307.44|17307.44|0
1626780640000|2021-07-20 11:30:40|17306.04|17306.04|17306.04|17306.04|17306.04|17306.04|17306.04|17306.04|0
1626780660000|2021-07-20 11:31:00|17302.07|17302.07|17302.07|17302.07|17302.07|17302.07|17302.07|17302.07|0
1626780680000|2021-07-20 11:31:20|17303.47|17303.47|17303.47|17303.47|17303.47|17303.47|17303.47|17303.47|0
1626780740000|2021-07-20 11:32:20|17304.87|17304.87|17306.27|17306.27|17306.27|17306.27|17304.87|17304.87|0
1626780750000|2021-07-20 11:32:30|17310.23|17310.23|17310.23|17310.23|17310.23|17310.23|17310.23|17310.23|0
1626780760000|2021-07-20 11:32:40|17311.63|17311.63|17311.63|17311.63|17311.63|17311.63|17311.63|17311.63|0
1626780780000|2021-07-20 11:33:00|17310.48|17310.48|17310.48|17310.48|17310.48|17310.48|17310.48|17310.48|0
1626780800000|2021-07-20 11:33:20|17314.45|17314.45|17314.45|17314.45|17314.45|17314.45|17314.45|17314.45|0
1626780850000|2021-07-20 11:34:10|17317.25|17317.25|17317.25|17317.25|17317.25|17317.25|17317.25|17317.25|0
1626780960000|2021-07-20 11:36:00|17313.28|17313.28|17313.28|17313.28|17313.28|17313.28|17313.28|17313.28|0
1626781070000|2021-07-20 11:37:50|17317.48|17317.48|17317.48|17317.48|17317.48|17317.48|17317.48|17317.48|0
1626781090000|2021-07-20 11:38:10|17309.55|17309.55|17309.55|17309.55|17309.55|17309.55|17309.55|17309.55|0
1626781130000|2021-07-20 11:38:50|17310.95|17310.95|17310.95|17310.95|17310.95|17310.95|17310.95|17310.95|0
1626781140000|2021-07-20 11:39:00|17314.92|17314.92|17318.88|17318.88|17318.88|17318.88|17314.92|17314.92|0
1626781160000|2021-07-20 11:39:20|17320.28|17320.28|17320.28|17320.28|17320.28|17320.28|17320.28|17320.28|0
1626781170000|2021-07-20 11:39:30|17323.08|17323.08|17323.08|17323.08|17323.08|17323.08|17323.08|17323.08|0
1626781190000|2021-07-20 11:39:50|17324.48|17324.48|17324.48|17324.48|17324.48|17324.48|17324.48|17324.48|0
1626781220000|2021-07-20 11:40:20|17328.45|17328.45|17328.45|17328.45|17328.45|17328.45|17328.45|17328.45|0
1626781270000|2021-07-20 11:41:10|17332.41|17332.41|17332.41|17332.41|17332.41|17332.41|17332.41|17332.41|0
1626781280000|2021-07-20 11:41:20|17336.38|17336.38|17336.38|17336.38|17336.38|17336.38|17336.38|17336.38|0
1626781340000|2021-07-20 11:42:20|17341.97|17341.97|17346.17|17346.17|17346.17|17346.17|17341.97|17341.97|0
1626781400000|2021-07-20 11:43:20|17341.97|17341.97|17341.97|17341.97|17341.97|17341.97|17341.97|17341.97|0
1626781410000|2021-07-20 11:43:30|17340.57|17340.57|17340.57|17340.57|17340.57|17340.57|17340.57|17340.57|0
1626781440000|2021-07-20 11:44:00|17341.97|17341.97|17340.57|17340.57|17341.97|17341.97|17340.57|17340.57|0
1626781450000|2021-07-20 11:44:10|17336.38|17336.38|17332.41|17332.41|17336.38|17336.38|17332.41|17332.41|0
1626781480000|2021-07-20 11:44:40|17328.45|17328.45|17328.45|17328.45|17328.45|17328.45|17328.45|17328.45|0
1626781550000|2021-07-20 11:45:50|17332.41|17332.41|17332.41|17332.41|17332.41|17332.41|17332.41|17332.41|0
1626781590000|2021-07-20 11:46:30|17321.21|17321.21|17321.21|17321.21|17321.21|17321.21|17321.21|17321.21|0
1626781610000|2021-07-20 11:46:50|17317.25|17317.25|17317.25|17317.25|17317.25|17317.25|17317.25|17317.25|0
1626781630000|2021-07-20 11:47:10|17318.65|17318.65|17318.65|17318.65|17318.65|17318.65|17318.65|17318.65|0
1626781760000|2021-07-20 11:49:20|17314.68|17314.68|17314.68|17314.68|17314.68|17314.68|17314.68|17314.68|0
1626781780000|2021-07-20 11:49:40|17310.48|17310.48|17310.48|17310.48|17310.48|17310.48|17310.48|17310.48|0
1626781800000|2021-07-20 11:50:00|17314.45|17314.45|17314.45|17314.45|17314.45|17314.45|17314.45|17314.45|0
1626781820000|2021-07-20 11:50:20|17318.42|17318.42|17318.42|17318.42|17318.42|17318.42|17318.42|17318.42|0
1626781850000|2021-07-20 11:50:50|17317.02|17317.02|17320.98|17320.98|17320.98|17320.98|17317.02|17317.02|0
1626781860000|2021-07-20 11:51:00|17323.78|17323.78|17327.75|17327.75|17327.75|17327.75|17323.78|17323.78|0
1626781890000|2021-07-20 11:51:30|17326.6|17326.6|17328|17328|17328|17328|17326.6|17326.6|0
1626781920000|2021-07-20 11:52:00|17329.4|17329.4|17329.4|17329.4|17329.4|17329.4|17329.4|17329.4|0
1626781930000|2021-07-20 11:52:10|17333.36|17333.36|17333.36|17333.36|17333.36|17333.36|17333.36|17333.36|0
1626781950000|2021-07-20 11:52:30|17334.76|17334.76|17337.31|17337.31|17337.31|17337.31|17334.76|17334.76|0
1626781960000|2021-07-20 11:52:40|17338.46|17338.46|17340.76|17340.76|17340.76|17340.76|17338.46|17338.46|0
1626781980000|2021-07-20 11:53:00|17338.46|17338.46|17338.46|17338.46|17338.46|17338.46|17338.46|17338.46|0
1626782050000|2021-07-20 11:54:10|17334.49|17334.49|17334.49|17334.49|17334.49|17334.49|17334.49|17334.49|0
1626782070000|2021-07-20 11:54:30|17338.46|17338.46|17338.46|17338.46|17338.46|17338.46|17338.46|17338.46|0
1626782290000|2021-07-20 11:58:10|17340.76|17340.76|17340.76|17340.76|17340.76|17340.76|17340.76|17340.76|0
1626782360000|2021-07-20 11:59:20|17341.91|17341.91|17341.91|17341.91|17341.91|17341.91|17341.91|17341.91|0
1626782370000|2021-07-20 11:59:30|17349.84|17349.84|17353.8|17353.8|17353.8|17353.8|17349.84|17349.84|0
1626782400000|2021-07-20 12:00:00|17357.77|17357.77|17357.77|17357.77|17357.77|17357.77|17357.77|17357.77|0
1626782410000|2021-07-20 12:00:10|17353.8|17353.8|17359.4|17359.4|17359.4|17359.4|17353.8|17353.8|0
1626782430000|2021-07-20 12:00:30|17363.36|17363.36|17363.36|17363.36|17363.36|17363.36|17363.36|17363.36|0
1626782500000|2021-07-20 12:01:40|17373.16|17373.16|17373.16|17373.16|17373.16|17373.16|17373.16|17373.16|0
1626782620000|2021-07-20 12:03:40|17371.76|17371.76|17371.76|17371.76|17371.76|17371.76|17371.76|17371.76|0
1626782690000|2021-07-20 12:04:50|17373.16|17373.16|17373.16|17373.16|17373.16|17373.16|17373.16|17373.16|0
1626782710000|2021-07-20 12:05:10|17372.01|17372.01|17359.88|17359.88|17372.01|17372.01|17359.88|17359.88|0
1626782720000|2021-07-20 12:05:20|17360.46|17360.46|17355.09|17355.09|17360.46|17360.46|17355.09|17355.09|0
1626782780000|2021-07-20 12:06:20|17359.06|17359.06|17359.06|17359.06|17359.06|17359.06|17359.06|17359.06|0
1626782810000|2021-07-20 12:06:50|17363.02|17363.02|17363.02|17363.02|17363.02|17363.02|17363.02|17363.02|0
1626782820000|2021-07-20 12:07:00|17363.6|17363.6|17367.56|17367.56|17367.56|17367.56|17363.6|17363.6|0
1626782830000|2021-07-20 12:07:10|17368.96|17368.96|17368.96|17368.96|17368.96|17368.96|17368.96|17368.96|0
1626782880000|2021-07-20 12:08:00|17367.56|17367.56|17367.56|17367.56|17367.56|17367.56|17367.56|17367.56|0
1626782950000|2021-07-20 12:09:10|17361.96|17361.96|17361.96|17361.96|17361.96|17361.96|17361.96|17361.96|0
1626782960000|2021-07-20 12:09:20|17365.93|17365.93|17365.93|17365.93|17365.93|17365.93|17365.93|17365.93|0
1626782970000|2021-07-20 12:09:30|17361.96|17361.96|17365.93|17365.93|17365.93|17365.93|17361.96|17361.96|0
1626783050000|2021-07-20 12:10:50|17361.96|17361.96|17365.93|17365.93|17365.93|17365.93|17361.96|17361.96|0
1626783080000|2021-07-20 12:11:20|17369.9|17369.9|17369.9|17369.9|17369.9|17369.9|17369.9|17369.9|0
1626783100000|2021-07-20 12:11:40|17371.04|17371.04|17371.04|17371.04|17371.04|17371.04|17371.04|17371.04|0
1626783160000|2021-07-20 12:12:40|17369.65|17369.65|17368.25|17368.25|17369.65|17369.65|17368.25|17368.25|0
1626783180000|2021-07-20 12:13:00|17364.28|17364.28|17356.35|17356.35|17364.28|17364.28|17356.35|17356.35|0
1626783290000|2021-07-20 12:14:50|17360.32|17360.32|17360.32|17360.32|17360.32|17360.32|17360.32|17360.32|0
1626783300000|2021-07-20 12:15:00|17356.35|17356.35|17356.35|17356.35|17356.35|17356.35|17356.35|17356.35|0
1626783340000|2021-07-20 12:15:40|17352.15|17352.15|17352.15|17352.15|17352.15|17352.15|17352.15|17352.15|0
1626783360000|2021-07-20 12:16:00|17349.85|17349.85|17348.7|17348.7|17349.85|17349.85|17348.7|17348.7|0
1626783380000|2021-07-20 12:16:20|17352.67|17352.67|17352.67|17352.67|17352.67|17352.67|17352.67|17352.67|0
1626783390000|2021-07-20 12:16:30|17348.7|17348.7|17348.7|17348.7|17348.7|17348.7|17348.7|17348.7|0
1626783400000|2021-07-20 12:16:40|17347.3|17347.3|17345.9|17345.9|17347.3|17347.3|17345.9|17345.9|0
1626783430000|2021-07-20 12:17:10|17349.87|17349.87|17349.87|17349.87|17349.87|17349.87|17349.87|17349.87|0
1626783530000|2021-07-20 12:18:50|17345.9|17345.9|17341.94|17341.94|17345.9|17345.9|17341.94|17341.94|0
1626783580000|2021-07-20 12:19:40|17348.94|17348.94|17348.94|17348.94|17348.94|17348.94|17348.94|17348.94|0
1626783600000|2021-07-20 12:20:00|17354.53|17354.53|17354.53|17354.53|17354.53|17354.53|17354.53|17354.53|0
1626783630000|2021-07-20 12:20:30|17353.14|17353.14|17353.14|17353.14|17353.14|17353.14|17353.14|17353.14|0
1626783650000|2021-07-20 12:20:50|17351.74|17351.74|17351.74|17351.74|17351.74|17351.74|17351.74|17351.74|0
1626783680000|2021-07-20 12:21:20|17355.93|17355.93|17355.93|17355.93|17355.93|17355.93|17355.93|17355.93|0
1626783690000|2021-07-20 12:21:30|17354.53|17354.53|17358.73|17358.73|17358.73|17358.73|17354.53|17354.53|0
1626783780000|2021-07-20 12:23:00|17362.7|17362.7|17362.7|17362.7|17362.7|17362.7|17362.7|17362.7|0
1626783800000|2021-07-20 12:23:20|17361.3|17361.3|17362.7|17362.7|17362.7|17362.7|17361.3|17361.3|0
1626783810000|2021-07-20 12:23:30|17363.85|17363.85|17363.85|17363.85|17363.85|17363.85|17363.85|17363.85|0
1626783930000|2021-07-20 12:25:30|17362.45|17362.45|17358.48|17358.48|17362.45|17362.45|17358.48|17358.48|0
1626783940000|2021-07-20 12:25:40|17357.08|17357.08|17357.08|17357.08|17357.08|17357.08|17357.08|17357.08|0
1626783950000|2021-07-20 12:25:50|17361.05|17361.05|17362.45|17362.45|17362.45|17362.45|17361.05|17361.05|0
1626784030000|2021-07-20 12:27:10|17359.65|17359.65|17359.65|17359.65|17359.65|17359.65|17359.65|17359.65|0
1626784050000|2021-07-20 12:27:30|17355.68|17355.68|17355.68|17355.68|17355.68|17355.68|17355.68|17355.68|0
1626784090000|2021-07-20 12:28:10|17357.08|17357.08|17357.08|17357.08|17361.05|17361.05|17357.08|17357.08|0
1626784190000|2021-07-20 12:29:50|17353.12|17353.12|17353.12|17353.12|17353.12|17353.12|17353.12|17353.12|0
1626784240000|2021-07-20 12:30:40|17350.32|17350.32|17350.32|17350.32|17350.32|17350.32|17350.32|17350.32|0
1626784260000|2021-07-20 12:31:00|17348.92|17348.92|17348.92|17348.92|17348.92|17348.92|17348.92|17348.92|0
1626784280000|2021-07-20 12:31:20|17350.32|17350.32|17350.32|17350.32|17350.32|17350.32|17350.32|17350.32|0
1626784300000|2021-07-20 12:31:40|17349.17|17349.17|17345.2|17345.2|17349.17|17349.17|17345.2|17345.2|0
1626784400000|2021-07-20 12:33:20|17339.84|17339.84|17337.04|17337.04|17339.84|17339.84|17337.04|17337.04|0
1626784490000|2021-07-20 12:34:50|17332.84|17332.84|17332.84|17332.84|17334.24|17334.24|17332.84|17332.84|0
1626784500000|2021-07-20 12:35:00|17335.64|17335.64|17335.64|17335.64|17335.64|17335.64|17335.64|17335.64|0
1626784520000|2021-07-20 12:35:20|17327.71|17327.71|17327.71|17327.71|17327.71|17327.71|17327.71|17327.71|0
1626784610000|2021-07-20 12:36:50|17323.51|17323.51|17323.51|17323.51|17323.51|17323.51|17323.51|17323.51|0
1626784660000|2021-07-20 12:37:40|17324.91|17324.91|17324.91|17324.91|17324.91|17324.91|17324.91|17324.91|0
1626784680000|2021-07-20 12:38:00|17328.88|17328.88|17330.28|17330.28|17330.28|17330.28|17328.88|17328.88|0
1626784700000|2021-07-20 12:38:20|17334.24|17334.24|17334.24|17334.24|17334.24|17334.24|17334.24|17334.24|0
1626784870000|2021-07-20 12:41:10|17342.17|17342.17|17342.17|17342.17|17342.17|17342.17|17342.17|17342.17|0
1626784900000|2021-07-20 12:41:40|17350.1|17350.1|17350.1|17350.1|17350.1|17350.1|17350.1|17350.1|0
1626784920000|2021-07-20 12:42:00|17351.5|17351.5|17350.1|17350.1|17351.5|17351.5|17350.1|17350.1|0
1626784960000|2021-07-20 12:42:40|17351.25|17351.25|17351.25|17351.25|17351.25|17351.25|17351.25|17351.25|0
1626785020000|2021-07-20 12:43:40|17348.95|17348.95|17344.76|17344.76|17348.95|17348.95|17344.76|17344.76|0
1626785090000|2021-07-20 12:44:50|17340.79|17340.79|17340.79|17340.79|17340.79|17340.79|17340.79|17340.79|0
1626785250000|2021-07-20 12:47:30|17336.83|17336.83|17336.83|17336.83|17336.83|17336.83|17336.83|17336.83|0
1626785260000|2021-07-20 12:47:40|17335.68|17335.68|17335.68|17335.68|17335.68|17335.68|17335.68|17335.68|0
1626785310000|2021-07-20 12:48:30|17343.61|17343.61|17340.81|17340.81|17343.61|17343.61|17340.81|17340.81|0
1626785370000|2021-07-20 12:49:30|17342.21|17342.21|17342.21|17342.21|17342.21|17342.21|17342.21|17342.21|0
1626785440000|2021-07-20 12:50:40|17339.41|17339.41|17339.41|17339.41|17339.41|17339.41|17339.41|17339.41|0
1626785470000|2021-07-20 12:51:10|17336.61|17336.61|17336.61|17336.61|17336.61|17336.61|17336.61|17336.61|0
1626785480000|2021-07-20 12:51:20|17332.64|17332.64|17332.64|17332.64|17332.64|17332.64|17332.64|17332.64|0
1626785500000|2021-07-20 12:51:40|17336.61|17336.61|17336.61|17336.61|17336.61|17336.61|17336.61|17336.61|0
1626785510000|2021-07-20 12:51:50|17340.57|17340.57|17340.57|17340.57|17340.57|17340.57|17340.57|17340.57|0
1626785530000|2021-07-20 12:52:10|17341.97|17341.97|17341.97|17341.97|17341.97|17341.97|17341.97|17341.97|0
1626785580000|2021-07-20 12:53:00|17345.94|17345.94|17345.94|17345.94|17345.94|17345.94|17345.94|17345.94|0
1626785620000|2021-07-20 12:53:40|17341.97|17341.97|17341.97|17341.97|17341.97|17341.97|17341.97|17341.97|0
1626785660000|2021-07-20 12:54:20|17349.9|17349.9|17349.9|17349.9|17349.9|17349.9|17349.9|17349.9|0
1626785740000|2021-07-20 12:55:40|17345.94|17345.94|17345.94|17345.94|17345.94|17345.94|17345.94|17345.94|0
1626785770000|2021-07-20 12:56:10|17338.94|17338.94|17338.94|17338.94|17338.94|17338.94|17338.94|17338.94|0
1626785850000|2021-07-20 12:57:30|17334.98|17334.98|17331.01|17331.01|17334.98|17334.98|17331.01|17331.01|0
1626785940000|2021-07-20 12:59:00|17327.05|17327.05|17327.05|17327.05|17327.05|17327.05|17327.05|17327.05|0
1626785960000|2021-07-20 12:59:20|17329.84|17329.84|17329.84|17329.84|17329.84|17329.84|17329.84|17329.84|0
1626786020000|2021-07-20 13:00:20|17331.24|17331.24|17335.44|17335.44|17335.44|17335.44|17331.24|17331.24|0
1626786030000|2021-07-20 13:00:30|17339.41|17339.41|17339.41|17339.41|17339.41|17339.41|17339.41|17339.41|0
1626786100000|2021-07-20 13:01:40|17340.81|17340.81|17340.81|17340.81|17340.81|17340.81|17340.81|17340.81|0
1626786110000|2021-07-20 13:01:50|17344.77|17344.77|17344.77|17344.77|17344.77|17344.77|17344.77|17344.77|0
1626786120000|2021-07-20 13:02:00|17343.37|17343.37|17343.37|17343.37|17343.37|17343.37|17343.37|17343.37|0
1626786130000|2021-07-20 13:02:10|17339.41|17339.41|17339.41|17339.41|17339.41|17339.41|17339.41|17339.41|0
1626786140000|2021-07-20 13:02:20|17340.81|17340.81|17340.81|17340.81|17340.81|17340.81|17340.81|17340.81|0
1626786370000|2021-07-20 13:06:10|17336.84|17336.84|17336.84|17336.84|17336.84|17336.84|17336.84|17336.84|0
1626786390000|2021-07-20 13:06:30|17332.88|17332.88|17332.88|17332.88|17332.88|17332.88|17332.88|17332.88|0
1626786430000|2021-07-20 13:07:10|17336.84|17336.84|17336.84|17336.84|17336.84|17336.84|17336.84|17336.84|0
1626786450000|2021-07-20 13:07:30|17334.04|17334.04|17334.04|17334.04|17334.04|17334.04|17334.04|17334.04|0
1626786460000|2021-07-20 13:07:40|17332.89|17332.89|17332.89|17332.89|17332.89|17332.89|17332.89|17332.89|0
1626786490000|2021-07-20 13:08:10|17334.29|17334.29|17334.29|17334.29|17334.29|17334.29|17334.29|17334.29|0
1626786520000|2021-07-20 13:08:40|17331.49|17331.49|17331.49|17331.49|17331.49|17331.49|17331.49|17331.49|0
1626786590000|2021-07-20 13:09:50|17335.69|17335.69|17335.69|17335.69|17335.69|17335.69|17335.69|17335.69|0
1626786600000|2021-07-20 13:10:00|17334.29|17334.29|17334.29|17334.29|17334.29|17334.29|17334.29|17334.29|0
1626786620000|2021-07-20 13:10:20|17332.89|17332.89|17332.89|17332.89|17332.89|17332.89|17332.89|17332.89|0
1626786630000|2021-07-20 13:10:30|17328.93|17328.93|17328.93|17328.93|17328.93|17328.93|17328.93|17328.93|0
1626786680000|2021-07-20 13:11:20|17330.33|17330.33|17330.33|17330.33|17330.33|17330.33|17330.33|17330.33|0
1626786690000|2021-07-20 13:11:30|17327.53|17327.53|17327.53|17327.53|17327.53|17327.53|17327.53|17327.53|0
1626786730000|2021-07-20 13:12:10|17328.93|17328.93|17328.93|17328.93|17328.93|17328.93|17328.93|17328.93|0
1626786780000|2021-07-20 13:13:00|17326.13|17326.13|17322.16|17322.16|17326.13|17326.13|17319.37|17319.37|0
1626786800000|2021-07-20 13:13:20|17323.31|17323.31|17326.11|17326.11|17326.11|17326.11|17323.31|17323.31|0
1626786810000|2021-07-20 13:13:30|17334.04|17334.04|17334.04|17334.04|17334.04|17334.04|17334.04|17334.04|0
1626786820000|2021-07-20 13:13:40|17330.08|17330.08|17328.68|17328.68|17330.08|17330.08|17328.68|17328.68|0
1626786880000|2021-07-20 13:14:40|17327.28|17327.28|17327.28|17327.28|17327.28|17327.28|17327.28|17327.28|0
1626786900000|2021-07-20 13:15:00|17331.24|17331.24|17331.24|17331.24|17331.24|17331.24|17331.24|17331.24|0
1626786910000|2021-07-20 13:15:10|17334.04|17334.04|17334.04|17334.04|17334.04|17334.04|17334.04|17334.04|0
1626786920000|2021-07-20 13:15:20|17335.44|17335.44|17335.44|17335.44|17335.44|17335.44|17335.44|17335.44|0
1626787000000|2021-07-20 13:16:40|17339.41|17339.41|17338.01|17338.01|17339.41|17339.41|17338.01|17338.01|0
1626787060000|2021-07-20 13:17:40|17336.61|17336.61|17336.61|17336.61|17336.61|17336.61|17336.61|17336.61|0
1626787090000|2021-07-20 13:18:10|17335.21|17335.21|17335.21|17335.21|17335.21|17335.21|17335.21|17335.21|0
1626787120000|2021-07-20 13:18:40|17331.24|17331.24|17331.24|17331.24|17331.24|17331.24|17331.24|17331.24|0
1626787130000|2021-07-20 13:18:50|17327.05|17327.05|17327.05|17327.05|17327.05|17327.05|17327.05|17327.05|0
1626787180000|2021-07-20 13:19:40|17323.08|17323.08|17323.08|17323.08|17323.08|17323.08|17323.08|17323.08|0
1626787200000|2021-07-20 13:20:00|17317.48|17317.48|17317.48|17317.48|17317.48|17317.48|17317.48|17317.48|0
1626787210000|2021-07-20 13:20:10|17318.88|17318.88|17318.88|17318.88|17318.88|17318.88|17318.88|17318.88|0
1626787230000|2021-07-20 13:20:30|17316.58|17316.58|17314.28|17314.28|17316.58|17316.58|17314.28|17314.28|0
1626787260000|2021-07-20 13:21:00|17315.68|17315.68|17317.98|17317.98|17317.98|17317.98|17315.68|17315.68|0
1626787270000|2021-07-20 13:21:10|17320.78|17320.78|17320.78|17320.78|17320.78|17320.78|17320.78|17320.78|0
1626787290000|2021-07-20 13:21:30|17324.75|17324.75|17324.75|17324.75|17324.75|17324.75|17324.75|17324.75|0
1626787310000|2021-07-20 13:21:50|17328.71|17328.71|17328.71|17328.71|17328.71|17328.71|17328.71|17328.71|0
1626787320000|2021-07-20 13:22:00|17336.64|17336.64|17336.64|17336.64|17336.64|17336.64|17336.64|17336.64|0
1626787330000|2021-07-20 13:22:10|17332.68|17332.68|17336.88|17336.88|17336.88|17336.88|17332.68|17332.68|0
1626787350000|2021-07-20 13:22:30|17340.84|17340.84|17340.84|17340.84|17340.84|17340.84|17340.84|17340.84|0
1626787370000|2021-07-20 13:22:50|17332.91|17332.91|17332.91|17332.91|17332.91|17332.91|17332.91|17332.91|0
1626787380000|2021-07-20 13:23:00|17331.51|17331.51|17331.51|17331.51|17331.51|17331.51|17331.51|17331.51|0
1626787560000|2021-07-20 13:26:00|17323.58|17323.58|17311.45|17311.45|17323.58|17323.58|17311.45|17311.45|0
1626787580000|2021-07-20 13:26:20|17314.25|17314.25|17314.25|17314.25|17314.25|17314.25|17314.25|17314.25|0
1626787600000|2021-07-20 13:26:40|17318.22|17318.22|17318.22|17318.22|17318.22|17318.22|17318.22|17318.22|0
1626787650000|2021-07-20 13:27:30|17319.62|17319.62|17319.62|17319.62|17319.62|17319.62|17319.62|17319.62|0
1626787660000|2021-07-20 13:27:40|17323.58|17323.58|17323.58|17323.58|17323.58|17323.58|17323.58|17323.58|0
1626787740000|2021-07-20 13:29:00|17322.18|17322.18|17318.22|17318.22|17322.18|17322.18|17318.22|17318.22|0
1626787760000|2021-07-20 13:29:20|17314.25|17314.25|17314.25|17314.25|17314.25|17314.25|17314.25|17314.25|0
1626787780000|2021-07-20 13:29:40|17310.05|17310.05|17310.05|17310.05|17310.05|17310.05|17310.05|17310.05|0
1626787790000|2021-07-20 13:29:50|17306.09|17306.09|17301.89|17301.89|17306.09|17306.09|17301.89|17301.89|0
1626787800000|2021-07-20 13:30:00|17303.29|17303.29|17300.72|17300.72|17303.29|17303.29|17299.32|17299.32|0
1626787810000|2021-07-20 13:30:10|17296.76|17296.76|17301.87|17301.87|17301.87|17301.87|17296.76|17296.76|0
1626787830000|2021-07-20 13:30:30|17309.8|17309.8|17309.8|17309.8|17309.8|17309.8|17309.8|17309.8|0
1626787860000|2021-07-20 13:31:00|17307|17307|17305.6|17305.6|17307|17307|17305.6|17305.6|0
1626787870000|2021-07-20 13:31:10|17301.64|17301.64|17300.24|17300.24|17301.64|17301.64|17300.24|17300.24|0
1626787890000|2021-07-20 13:31:30|17296.27|17296.27|17296.27|17296.27|17296.27|17296.27|17296.27|17296.27|0
1626787900000|2021-07-20 13:31:40|17294.87|17294.87|17294.87|17294.87|17294.87|17294.87|17294.87|17294.87|0
1626787910000|2021-07-20 13:31:50|17296.27|17296.27|17305.6|17305.6|17305.6|17305.6|17296.27|17296.27|0
1626787920000|2021-07-20 13:32:00|17304.2|17304.2|17296.52|17296.52|17304.2|17304.2|17296.52|17296.52|0
1626787950000|2021-07-20 13:32:30|17297.92|17297.92|17296.52|17296.52|17297.92|17297.92|17296.52|17296.52|0
1626787960000|2021-07-20 13:32:40|17297.92|17297.92|17293.96|17293.96|17297.92|17297.92|17293.96|17293.96|0
1626787970000|2021-07-20 13:32:50|17295.36|17295.36|17295.36|17295.36|17295.36|17295.36|17295.36|17295.36|0
1626787980000|2021-07-20 13:33:00|17296.76|17296.76|17296.76|17296.76|17296.76|17296.76|17296.76|17296.76|0
1626787990000|2021-07-20 13:33:10|17293.96|17293.96|17293.96|17293.96|17293.96|17293.96|17293.96|17293.96|0
1626788000000|2021-07-20 13:33:20|17289.99|17289.99|17289.99|17289.99|17289.99|17289.99|17289.99|17289.99|0
1626788040000|2021-07-20 13:34:00|17288.59|17288.59|17289.99|17289.99|17289.99|17289.99|17288.59|17288.59|0
1626788070000|2021-07-20 13:34:30|17293.96|17293.96|17296.76|17296.76|17299.56|17299.56|17293.96|17293.96|0
1626788080000|2021-07-20 13:34:40|17292.56|17292.56|17292.56|17292.56|17292.56|17292.56|17292.56|17292.56|0
1626788090000|2021-07-20 13:34:50|17293.96|17293.96|17295.36|17295.36|17295.36|17295.36|17293.96|17293.96|0
1626788100000|2021-07-20 13:35:00|17299.56|17299.56|17298.16|17298.16|17299.56|17299.56|17298.16|17298.16|0
1626788110000|2021-07-20 13:35:10|17299.56|17299.56|17295.59|17295.59|17299.56|17299.56|17295.59|17295.59|0
1626788120000|2021-07-20 13:35:20|17298.39|17298.39|17301.19|17301.19|17301.19|17301.19|17298.39|17298.39|0
1626788130000|2021-07-20 13:35:30|17302.59|17302.59|17310.5|17310.5|17310.5|17310.5|17302.59|17302.59|0
1626788150000|2021-07-20 13:35:50|17306.54|17306.54|17302.34|17302.34|17306.54|17306.54|17302.34|17302.34|0
1626788160000|2021-07-20 13:36:00|17300.94|17300.94|17300.94|17300.94|17300.94|17300.94|17300.94|17300.94|0
1626788180000|2021-07-20 13:36:20|17304.9|17304.9|17304.9|17304.9|17304.9|17304.9|17304.9|17304.9|0
1626788200000|2021-07-20 13:36:40|17300.71|17300.71|17296.74|17296.74|17300.71|17300.71|17296.74|17296.74|0
1626788210000|2021-07-20 13:36:50|17295.59|17295.59|17295.59|17295.59|17295.59|17295.59|17295.59|17295.59|0
1626788220000|2021-07-20 13:37:00|17291.39|17291.39|17284.63|17284.63|17291.39|17291.39|17284.63|17284.63|0
1626788230000|2021-07-20 13:37:10|17283.23|17283.23|17283.23|17283.23|17283.23|17283.23|17283.23|17283.23|0
1626788250000|2021-07-20 13:37:30|17279.03|17279.03|17279.03|17279.03|17279.03|17279.03|17279.03|17279.03|0
1626788270000|2021-07-20 13:37:50|17277.88|17277.88|17277.88|17277.88|17277.88|17277.88|17277.88|17277.88|0
1626788280000|2021-07-20 13:38:00|17276.48|17276.48|17279.28|17279.28|17279.28|17279.28|17276.48|17276.48|0
1626788290000|2021-07-20 13:38:10|17271.35|17271.35|17267.38|17267.38|17271.35|17271.35|17267.38|17267.38|0
1626788310000|2021-07-20 13:38:30|17268.78|17268.78|17268.78|17268.78|17268.78|17268.78|17268.78|17268.78|0
1626788320000|2021-07-20 13:38:40|17267.38|17267.38|17270.18|17270.18|17270.18|17270.18|17267.38|17267.38|0
1626788340000|2021-07-20 13:39:00|17282.08|17282.08|17282.08|17282.08|17282.08|17282.08|17282.08|17282.08|0
1626788380000|2021-07-20 13:39:40|17283.23|17283.23|17283.23|17283.23|17283.23|17283.23|17283.23|17283.23|0
1626788390000|2021-07-20 13:39:50|17279.26|17279.26|17279.26|17279.26|17279.26|17279.26|17279.26|17279.26|0
1626788400000|2021-07-20 13:40:00|17276.46|17276.46|17276.46|17276.46|17276.46|17276.46|17276.46|17276.46|0
1626788430000|2021-07-20 13:40:30|17272.27|17272.27|17268.3|17268.3|17272.27|17272.27|17268.3|17268.3|0
1626788440000|2021-07-20 13:40:40|17271.1|17271.1|17271.1|17271.1|17271.1|17271.1|17271.1|17271.1|0
1626788450000|2021-07-20 13:40:50|17275.06|17275.06|17275.06|17275.06|17275.06|17275.06|17275.06|17275.06|0
1626788460000|2021-07-20 13:41:00|17282.06|17282.06|17282.06|17282.06|17282.06|17282.06|17282.06|17282.06|0
1626788470000|2021-07-20 13:41:10|17286.03|17286.03|17282.06|17282.06|17286.03|17286.03|17282.06|17282.06|0
1626788480000|2021-07-20 13:41:20|17284.86|17284.86|17292.79|17292.79|17292.79|17292.79|17284.86|17284.86|0
1626788520000|2021-07-20 13:42:00|17294.19|17294.19|17294.19|17294.19|17294.19|17294.19|17294.19|17294.19|0
1626788530000|2021-07-20 13:42:10|17295.59|17295.59|17295.59|17295.59|17295.59|17295.59|17295.59|17295.59|0
1626788550000|2021-07-20 13:42:30|17291.39|17291.39|17291.39|17291.39|17291.39|17291.39|17291.39|17291.39|0
1626788560000|2021-07-20 13:42:40|17295.59|17295.59|17297.89|17297.89|17297.89|17297.89|17295.59|17295.59|0
1626788570000|2021-07-20 13:42:50|17300.69|17300.69|17300.69|17300.69|17300.69|17300.69|17300.69|17300.69|0
1626788600000|2021-07-20 13:43:20|17299.29|17299.29|17299.29|17299.29|17299.29|17299.29|17299.29|17299.29|0
1626788610000|2021-07-20 13:43:30|17303.25|17303.25|17303.25|17303.25|17303.25|17303.25|17303.25|17303.25|0
1626788620000|2021-07-20 13:43:40|17304.65|17304.65|17304.65|17304.65|17304.65|17304.65|17304.65|17304.65|0
1626788630000|2021-07-20 13:43:50|17307.45|17307.45|17307.45|17307.45|17307.45|17307.45|17307.45|17307.45|0
1626788690000|2021-07-20 13:44:50|17308.85|17308.85|17308.85|17308.85|17308.85|17308.85|17308.85|17308.85|0
1626788700000|2021-07-20 13:45:00|17310.25|17310.25|17310.25|17310.25|17310.25|17310.25|17310.25|17310.25|0
1626788720000|2021-07-20 13:45:20|17307.45|17307.45|17300.92|17300.92|17308.85|17308.85|17300.92|17300.92|0
1626788750000|2021-07-20 13:45:50|17299.77|17299.77|17299.77|17299.77|17299.77|17299.77|17299.77|17299.77|0
1626788760000|2021-07-20 13:46:00|17303.74|17303.74|17307.7|17307.7|17307.7|17307.7|17303.74|17303.74|0
1626788770000|2021-07-20 13:46:10|17309.1|17309.1|17313.07|17313.07|17313.07|17313.07|17309.1|17309.1|0
1626788790000|2021-07-20 13:46:30|17314.47|17314.47|17314.47|17314.47|17314.47|17314.47|17314.47|17314.47|0
1626788800000|2021-07-20 13:46:40|17318.67|17318.67|17320.96|17320.96|17320.96|17320.96|17318.67|17318.67|0
1626788810000|2021-07-20 13:46:50|17324.93|17324.93|17326.33|17326.33|17326.33|17326.33|17324.93|17324.93|0
1626788860000|2021-07-20 13:47:40|17329.13|17329.13|17329.13|17329.13|17329.13|17329.13|17329.13|17329.13|0
1626788890000|2021-07-20 13:48:10|17339.86|17339.86|17341.01|17341.01|17341.01|17341.01|17339.86|17339.86|0
1626788900000|2021-07-20 13:48:20|17337.04|17337.04|17334.23|17334.23|17337.04|17337.04|17333.08|17333.08|0
1626788910000|2021-07-20 13:48:30|17332.83|17332.83|17332.83|17332.83|17332.83|17332.83|17332.83|17332.83|0
1626788950000|2021-07-20 13:49:10|17344.72|17344.72|17341.01|17341.01|17344.72|17344.72|17340.76|17340.76|0
1626788960000|2021-07-20 13:49:20|17342.16|17342.16|17342.16|17342.16|17342.16|17342.16|17342.16|17342.16|0
1626788970000|2021-07-20 13:49:30|17344.95|17344.95|17344.95|17344.95|17344.95|17344.95|17344.95|17344.95|0
1626789000000|2021-07-20 13:50:00|17346.1|17346.1|17346.1|17346.1|17346.1|17346.1|17346.1|17346.1|0
1626789010000|2021-07-20 13:50:10|17350.07|17350.07|17350.07|17350.07|17350.07|17350.07|17350.07|17350.07|0
1626789020000|2021-07-20 13:50:20|17351.47|17351.47|17351.47|17351.47|17351.47|17351.47|17351.47|17351.47|0
1626789040000|2021-07-20 13:50:40|17355.43|17355.43|17363.36|17363.36|17363.36|17363.36|17355.43|17355.43|0
1626789050000|2021-07-20 13:50:50|17359.4|17359.4|17359.4|17359.4|17359.4|17359.4|17359.4|17359.4|0
1626789060000|2021-07-20 13:51:00|17360.8|17360.8|17360.8|17360.8|17360.8|17360.8|17360.8|17360.8|0
1626789080000|2021-07-20 13:51:20|17358|17358|17358|17358|17358|17358|17358|17358|0
1626789130000|2021-07-20 13:52:10|17354.03|17354.03|17352.89|17352.89|17354.03|17354.03|17352.89|17352.89|0
1626789140000|2021-07-20 13:52:20|17348.69|17348.69|17344.74|17344.74|17348.69|17348.69|17344.74|17344.74|0
1626789160000|2021-07-20 13:52:40|17346.14|17346.14|17342.17|17342.17|17350.1|17350.1|17342.17|17342.17|0
1626789170000|2021-07-20 13:52:50|17354.07|17354.07|17354.07|17354.07|17354.07|17354.07|17354.07|17354.07|0
1626789200000|2021-07-20 13:53:20|17356.87|17356.87|17356.87|17356.87|17356.87|17356.87|17356.87|17356.87|0
1626789220000|2021-07-20 13:53:40|17359.67|17359.67|17359.67|17359.67|17359.67|17359.67|17359.67|17359.67|0
1626789240000|2021-07-20 13:54:00|17356.87|17356.87|17358.27|17358.27|17358.27|17358.27|17356.87|17356.87|0
1626789260000|2021-07-20 13:54:20|17361.07|17361.07|17363.61|17363.61|17363.61|17363.61|17361.07|17361.07|0
1626789340000|2021-07-20 13:55:40|17365.01|17365.01|17365.01|17365.01|17365.01|17365.01|17365.01|17365.01|0
1626789360000|2021-07-20 13:56:00|17361.05|17361.05|17361.05|17361.05|17361.05|17361.05|17361.05|17361.05|0
1626789380000|2021-07-20 13:56:20|17357.08|17357.08|17357.08|17357.08|17357.08|17357.08|17357.08|17357.08|0
1626789390000|2021-07-20 13:56:30|17355.68|17355.68|17355.68|17355.68|17355.68|17355.68|17355.68|17355.68|0
1626789410000|2021-07-20 13:56:50|17352.89|17352.89|17351.49|17351.49|17352.89|17352.89|17351.49|17351.49|0
1626789440000|2021-07-20 13:57:20|17352.89|17352.89|17352.89|17352.89|17352.89|17352.89|17352.89|17352.89|0
1626789450000|2021-07-20 13:57:30|17354.28|17354.28|17354.28|17354.28|17354.28|17354.28|17354.28|17354.28|0
1626789470000|2021-07-20 13:57:50|17350.32|17350.32|17350.32|17350.32|17350.32|17350.32|17346.35|17346.35|0
1626789500000|2021-07-20 13:58:20|17351.72|17351.72|17351.72|17351.72|17351.72|17351.72|17351.72|17351.72|0
1626789510000|2021-07-20 13:58:30|17347.75|17347.75|17347.75|17347.75|17347.75|17347.75|17347.75|17347.75|0
1626789560000|2021-07-20 13:59:20|17350.55|17350.55|17350.55|17350.55|17350.55|17350.55|17350.55|17350.55|0
1626789590000|2021-07-20 13:59:50|17354.52|17354.52|17354.52|17354.52|17354.52|17354.52|17354.52|17354.52|0
1626789600000|2021-07-20 14:00:00|17355.92|17355.92|17358.22|17358.22|17358.22|17358.22|17355.92|17355.92|0
1626789620000|2021-07-20 14:00:20|17362.18|17362.18|17370.11|17370.11|17370.11|17370.11|17362.18|17362.18|0
1626789660000|2021-07-20 14:01:00|17372.91|17372.91|17372.91|17372.91|17372.91|17372.91|17372.91|17372.91|0
1626789690000|2021-07-20 14:01:30|17374.31|17374.31|17374.31|17374.31|17374.31|17374.31|17374.31|17374.31|0
1626789730000|2021-07-20 14:02:10|17372.91|17372.91|17372.91|17372.91|17372.91|17372.91|17372.91|17372.91|0
1626789740000|2021-07-20 14:02:20|17371.51|17371.51|17371.51|17371.51|17371.51|17371.51|17371.51|17371.51|0
1626789750000|2021-07-20 14:02:30|17368.71|17368.71|17367.31|17367.31|17368.71|17368.71|17367.31|17367.31|0
1626789780000|2021-07-20 14:03:00|17368.71|17368.71|17371.51|17371.51|17371.51|17371.51|17368.71|17368.71|0
1626789800000|2021-07-20 14:03:20|17368.71|17368.71|17368.71|17368.71|17368.71|17368.71|17368.71|17368.71|0
1626789840000|2021-07-20 14:04:00|17374.31|17374.31|17374.31|17374.31|17374.31|17374.31|17374.31|17374.31|0
1626789870000|2021-07-20 14:04:30|17370.34|17370.34|17374.31|17374.31|17374.31|17374.31|17370.34|17370.34|0
1626789880000|2021-07-20 14:04:40|17372.91|17372.91|17372.91|17372.91|17372.91|17372.91|17372.91|17372.91|0
1626789890000|2021-07-20 14:04:50|17374.31|17374.31|17370.34|17370.34|17374.31|17374.31|17370.34|17370.34|0
1626789900000|2021-07-20 14:05:00|17374.31|17374.31|17370.34|17370.34|17374.31|17374.31|17370.34|17370.34|0
1626789920000|2021-07-20 14:05:20|17369.2|17369.2|17369.2|17369.2|17369.2|17369.2|17369.2|17369.2|0
1626789930000|2021-07-20 14:05:30|17366.4|17366.4|17367.8|17367.8|17367.8|17367.8|17366.4|17366.4|0
1626789960000|2021-07-20 14:06:00|17368.95|17368.95|17378.28|17378.28|17378.28|17378.28|17368.95|17368.95|0
1626789990000|2021-07-20 14:06:30|17371.28|17371.28|17371.28|17371.28|17371.28|17371.28|17371.28|17371.28|0
1626790010000|2021-07-20 14:06:50|17375.24|17375.24|17375.24|17375.24|17375.24|17375.24|17375.24|17375.24|0
1626790030000|2021-07-20 14:07:10|17378.04|17378.04|17385.97|17385.97|17385.97|17385.97|17378.04|17378.04|0
1626790050000|2021-07-20 14:07:30|17383.17|17383.17|17383.17|17383.17|17383.17|17383.17|17383.17|17383.17|0
1626790060000|2021-07-20 14:07:40|17385.97|17385.97|17389.94|17389.94|17389.94|17389.94|17385.97|17385.97|0
1626790090000|2021-07-20 14:08:10|17385.97|17385.97|17382.01|17382.01|17385.97|17385.97|17382.01|17382.01|0
1626790110000|2021-07-20 14:08:30|17383.41|17383.41|17383.41|17383.41|17383.41|17383.41|17383.41|17383.41|0
1626790130000|2021-07-20 14:08:50|17387.37|17387.37|17387.37|17387.37|17387.37|17387.37|17387.37|17387.37|0
1626790180000|2021-07-20 14:09:40|17385.97|17385.97|17385.97|17385.97|17385.97|17385.97|17385.97|17385.97|0
1626790190000|2021-07-20 14:09:50|17384.82|17384.82|17370.13|17370.13|17384.82|17384.82|17370.13|17370.13|0
1626790200000|2021-07-20 14:10:00|17374.09|17374.09|17374.09|17374.09|17374.09|17374.09|17374.09|17374.09|0
1626790220000|2021-07-20 14:10:20|17372.94|17372.94|17372.94|17372.94|17372.94|17372.94|17372.94|17372.94|0
1626790260000|2021-07-20 14:11:00|17368.75|17368.75|17368.75|17368.75|17368.75|17368.75|17368.75|17368.75|0
1626790280000|2021-07-20 14:11:20|17376.68|17376.68|17376.68|17376.68|17376.68|17376.68|17376.68|17376.68|0
1626790310000|2021-07-20 14:11:50|17375.28|17375.28|17375.28|17375.28|17375.28|17375.28|17375.28|17375.28|0
1626790320000|2021-07-20 14:12:00|17371.31|17371.31|17370.15|17370.15|17374.11|17374.11|17370.15|17370.15|0
1626790340000|2021-07-20 14:12:20|17372.94|17372.94|17372.94|17372.94|17372.94|17372.94|17372.94|17372.94|0
1626790350000|2021-07-20 14:12:30|17368.98|17368.98|17371.78|17371.78|17371.78|17371.78|17368.98|17368.98|0
1626790390000|2021-07-20 14:13:10|17373.18|17373.18|17373.18|17373.18|17373.18|17373.18|17373.18|17373.18|0
1626790500000|2021-07-20 14:15:00|17375.98|17375.98|17381.34|17381.34|17381.34|17381.34|17375.98|17375.98|0
1626790510000|2021-07-20 14:15:10|17379.94|17379.94|17379.94|17379.94|17379.94|17379.94|17379.94|17379.94|0
1626790520000|2021-07-20 14:15:20|17378.54|17378.54|17378.54|17378.54|17378.54|17378.54|17378.54|17378.54|0
1626790540000|2021-07-20 14:15:40|17379.94|17379.94|17379.94|17379.94|17379.94|17379.94|17379.94|17379.94|0
1626790560000|2021-07-20 14:16:00|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|0
1626790570000|2021-07-20 14:16:10|17385.54|17385.54|17385.54|17385.54|17385.54|17385.54|17385.54|17385.54|0
1626790620000|2021-07-20 14:17:00|17386.69|17386.69|17386.69|17386.69|17386.69|17386.69|17386.69|17386.69|0
1626790650000|2021-07-20 14:17:30|17382.72|17382.72|17382.72|17382.72|17382.72|17382.72|17382.72|17382.72|0
1626790670000|2021-07-20 14:17:50|17384.12|17384.12|17384.12|17384.12|17384.12|17384.12|17384.12|17384.12|0
1626790680000|2021-07-20 14:18:00|17388.09|17388.09|17388.09|17388.09|17392.05|17392.05|17388.09|17388.09|0
1626790690000|2021-07-20 14:18:10|17390.89|17390.89|17390.89|17390.89|17390.89|17390.89|17390.89|17390.89|0
1626790700000|2021-07-20 14:18:20|17389.49|17389.49|17389.49|17389.49|17389.49|17389.49|17389.49|17389.49|0
1626790710000|2021-07-20 14:18:30|17390.89|17390.89|17390.89|17390.89|17390.89|17390.89|17390.89|17390.89|0
1626790730000|2021-07-20 14:18:50|17394.85|17394.85|17398.82|17398.82|17398.82|17398.82|17394.85|17394.85|0
1626790770000|2021-07-20 14:19:30|17401.62|17401.62|17404.42|17404.42|17404.42|17404.42|17401.62|17401.62|0
1626790790000|2021-07-20 14:19:50|17405.82|17405.82|17405.82|17405.82|17405.82|17405.82|17405.82|17405.82|0
1626790860000|2021-07-20 14:21:00|17413.75|17413.75|17409.55|17409.55|17413.75|17413.75|17409.55|17409.55|0
1626790870000|2021-07-20 14:21:10|17413.51|17413.51|17414.91|17414.91|17414.91|17414.91|17413.51|17413.51|0
1626790880000|2021-07-20 14:21:20|17416.31|17416.31|17412.35|17412.35|17416.31|17416.31|17412.35|17412.35|0
1626790920000|2021-07-20 14:22:00|17416.31|17416.31|17417.71|17417.71|17421.68|17421.68|17416.31|17416.31|0
1626790960000|2021-07-20 14:22:40|17419.11|17419.11|17420.51|17420.51|17420.51|17420.51|17419.11|17419.11|0
1626790980000|2021-07-20 14:23:00|17428.44|17428.44|17428.44|17428.44|17428.44|17428.44|17428.44|17428.44|0
1626791000000|2021-07-20 14:23:20|17429.84|17429.84|17429.84|17429.84|17430.99|17430.99|17429.84|17429.84|0
1626791030000|2021-07-20 14:23:50|17433.81|17433.81|17433.81|17433.81|17433.81|17433.81|17433.81|17433.81|0
1626791040000|2021-07-20 14:24:00|17437.77|17437.77|17437.77|17437.77|17437.77|17437.77|17437.77|17437.77|0
1626791050000|2021-07-20 14:24:10|17436.37|17436.37|17436.37|17436.37|17437.52|17437.52|17436.37|17436.37|0
1626791060000|2021-07-20 14:24:20|17430.77|17430.77|17430.77|17430.77|17430.77|17430.77|17430.77|17430.77|0
1626791070000|2021-07-20 14:24:30|17432.17|17432.17|17429.37|17429.37|17432.17|17432.17|17429.37|17429.37|0
1626791080000|2021-07-20 14:24:40|17427.97|17427.97|17426.57|17426.57|17429.37|17429.37|17426.57|17426.57|0
1626791090000|2021-07-20 14:24:50|17429.37|17429.37|17430.77|17430.77|17430.77|17430.77|17429.37|17429.37|0
1626791100000|2021-07-20 14:25:00|17432.17|17432.17|17432.17|17432.17|17432.17|17432.17|17432.17|17432.17|0
1626791120000|2021-07-20 14:25:20|17428.21|17428.21|17431.01|17431.01|17431.01|17431.01|17428.21|17428.21|0
1626791170000|2021-07-20 14:26:10|17426.81|17426.81|17428.21|17428.21|17428.21|17428.21|17426.81|17426.81|0
1626791180000|2021-07-20 14:26:20|17426.81|17426.81|17425.41|17425.41|17429.61|17429.61|17425.41|17425.41|0
1626791190000|2021-07-20 14:26:30|17421.44|17421.44|17425.41|17425.41|17425.41|17425.41|17421.44|17421.44|0
1626791200000|2021-07-20 14:26:40|17426.81|17426.81|17420.28|17420.28|17428.21|17428.21|17420.28|17420.28|0
1626791210000|2021-07-20 14:26:50|17418.88|17418.88|17418.88|17418.88|17418.88|17418.88|17418.88|17418.88|0
1626791230000|2021-07-20 14:27:10|17421.68|17421.68|17421.68|17421.68|17421.68|17421.68|17421.68|17421.68|0
1626791240000|2021-07-20 14:27:20|17417.48|17417.48|17417.48|17417.48|17418.88|17418.88|17417.48|17417.48|0
1626791260000|2021-07-20 14:27:40|17409.55|17409.55|17409.55|17409.55|17409.55|17409.55|17409.55|17409.55|0
1626791280000|2021-07-20 14:28:00|17403.95|17403.95|17403.95|17403.95|17403.95|17403.95|17403.95|17403.95|0
1626791290000|2021-07-20 14:28:10|17408.15|17408.15|17408.15|17408.15|17408.15|17408.15|17404.18|17404.18|0
1626791340000|2021-07-20 14:29:00|17416.08|17416.08|17413.28|17413.28|17416.08|17416.08|17413.28|17413.28|0
1626791350000|2021-07-20 14:29:10|17414.68|17414.68|17414.68|17414.68|17414.68|17414.68|17414.68|17414.68|0
1626791400000|2021-07-20 14:30:00|17416.08|17416.08|17416.08|17416.08|17416.08|17416.08|17416.08|17416.08|0
1626791420000|2021-07-20 14:30:20|17420.04|17420.04|17420.04|17420.04|17420.04|17420.04|17420.04|17420.04|0
1626791450000|2021-07-20 14:30:50|17416.08|17416.08|17416.08|17416.08|17416.08|17416.08|17416.08|17416.08|0
1626791460000|2021-07-20 14:31:00|17412.11|17412.11|17412.11|17412.11|17412.11|17412.11|17412.11|17412.11|0
1626791470000|2021-07-20 14:31:10|17410.71|17410.71|17410.71|17410.71|17410.71|17410.71|17410.71|17410.71|0
1626791480000|2021-07-20 14:31:20|17406.75|17406.75|17406.75|17406.75|17406.75|17406.75|17406.75|17406.75|0
1626791500000|2021-07-20 14:31:40|17409.55|17409.55|17409.55|17409.55|17409.55|17409.55|17409.55|17409.55|0
1626791510000|2021-07-20 14:31:50|17406.75|17406.75|17406.75|17406.75|17406.75|17406.75|17406.75|17406.75|0
1626791520000|2021-07-20 14:32:00|17408.15|17408.15|17409.55|17409.55|17409.55|17409.55|17408.15|17408.15|0
1626791530000|2021-07-20 14:32:10|17408.15|17408.15|17408.15|17408.15|17408.15|17408.15|17408.15|17408.15|0
1626791540000|2021-07-20 14:32:20|17409.55|17409.55|17409.55|17409.55|17409.55|17409.55|17409.55|17409.55|0
1626791550000|2021-07-20 14:32:30|17408.4|17408.4|17408.4|17408.4|17408.4|17408.4|17408.4|17408.4|0
1626791570000|2021-07-20 14:32:50|17412.36|17412.36|17412.36|17412.36|17412.36|17412.36|17412.36|17412.36|0
1626791580000|2021-07-20 14:33:00|17409.56|17409.56|17404.2|17404.2|17409.56|17409.56|17404.2|17404.2|0
1626791590000|2021-07-20 14:33:10|17408.17|17408.17|17416.1|17416.1|17416.1|17416.1|17408.17|17408.17|0
1626791600000|2021-07-20 14:33:20|17408.17|17408.17|17410.96|17410.96|17410.96|17410.96|17408.17|17408.17|0
1626791610000|2021-07-20 14:33:30|17414.93|17414.93|17414.93|17414.93|17414.93|17414.93|17414.93|17414.93|0
1626791680000|2021-07-20 14:34:40|17410.96|17410.96|17410.96|17410.96|17410.96|17410.96|17410.96|17410.96|0
1626791710000|2021-07-20 14:35:10|17403.03|17403.03|17403.03|17403.03|17403.03|17403.03|17403.03|17403.03|0
1626791730000|2021-07-20 14:35:30|17408.63|17408.63|17408.63|17408.63|17408.63|17408.63|17408.63|17408.63|0
1626791740000|2021-07-20 14:35:40|17411.43|17411.43|17411.43|17411.43|17411.43|17411.43|17411.43|17411.43|0
1626791760000|2021-07-20 14:36:00|17410.03|17410.03|17408.63|17408.63|17410.03|17410.03|17408.63|17408.63|0
1626791780000|2021-07-20 14:36:20|17407.23|17407.23|17407.23|17407.23|17407.23|17407.23|17407.23|17407.23|0
1626791790000|2021-07-20 14:36:30|17403.27|17403.27|17403.27|17403.27|17403.27|17403.27|17403.27|17403.27|0
1626791810000|2021-07-20 14:36:50|17400.47|17400.47|17400.47|17400.47|17400.47|17400.47|17400.47|17400.47|0
1626791850000|2021-07-20 14:37:30|17399.07|17399.07|17399.07|17399.07|17399.07|17399.07|17399.07|17399.07|0
1626791870000|2021-07-20 14:37:50|17396.27|17396.27|17396.27|17396.27|17396.27|17396.27|17396.27|17396.27|0
1626791880000|2021-07-20 14:38:00|17394.87|17394.87|17394.87|17394.87|17394.87|17394.87|17394.87|17394.87|0
1626791900000|2021-07-20 14:38:20|17397.17|17397.17|17397.17|17397.17|17397.17|17397.17|17397.17|17397.17|0
1626791950000|2021-07-20 14:39:10|17392.97|17392.97|17389|17389|17392.97|17392.97|17389|17389|0
1626791970000|2021-07-20 14:39:30|17390.4|17390.4|17406.27|17406.27|17406.27|17406.27|17390.4|17390.4|0
1626791990000|2021-07-20 14:39:50|17403.47|17403.47|17403.47|17403.47|17403.47|17403.47|17403.47|17403.47|0
1626792000000|2021-07-20 14:40:00|17406.27|17406.27|17406.27|17406.27|17406.27|17406.27|17406.27|17406.27|0
1626792030000|2021-07-20 14:40:30|17414.2|17414.2|17418.16|17418.16|17418.16|17418.16|17414.2|17414.2|0
1626792050000|2021-07-20 14:40:50|17425.16|17425.16|17425.16|17425.16|17425.16|17425.16|17425.16|17425.16|0
1626792080000|2021-07-20 14:41:20|17423.76|17423.76|17423.76|17423.76|17423.76|17423.76|17423.76|17423.76|0
1626792090000|2021-07-20 14:41:30|17425.16|17425.16|17425.16|17425.16|17425.16|17425.16|17425.16|17425.16|0
1626792100000|2021-07-20 14:41:40|17429.12|17429.12|17429.12|17429.12|17429.12|17429.12|17429.12|17429.12|0
1626792110000|2021-07-20 14:41:50|17433.09|17433.09|17433.09|17433.09|17433.09|17433.09|17433.09|17433.09|0
1626792130000|2021-07-20 14:42:10|17437.05|17437.05|17437.05|17437.05|17437.05|17437.05|17437.05|17437.05|0
1626792140000|2021-07-20 14:42:20|17438.45|17438.45|17438.45|17438.45|17438.45|17438.45|17438.45|17438.45|0
1626792180000|2021-07-20 14:43:00|17435.65|17435.65|17434.26|17434.26|17435.65|17435.65|17430.29|17430.29|0
1626792210000|2021-07-20 14:43:30|17438.22|17438.22|17442.19|17442.19|17442.19|17442.19|17438.22|17438.22|0
1626792220000|2021-07-20 14:43:40|17443.59|17443.59|17446.38|17446.38|17446.38|17446.38|17443.59|17443.59|0
1626792230000|2021-07-20 14:43:50|17450.35|17450.35|17458.28|17458.28|17462.25|17462.25|17450.35|17450.35|0
1626792240000|2021-07-20 14:44:00|17454.31|17454.31|17454.31|17454.31|17454.31|17454.31|17454.31|17454.31|0
1626792260000|2021-07-20 14:44:20|17458.51|17458.51|17458.51|17458.51|17458.51|17458.51|17458.51|17458.51|0
1626792280000|2021-07-20 14:44:40|17454.55|17454.55|17462.48|17462.48|17463.63|17463.63|17454.55|17454.55|0
1626792300000|2021-07-20 14:45:00|17465.28|17465.28|17465.28|17465.28|17465.28|17465.28|17465.28|17465.28|0
1626792320000|2021-07-20 14:45:20|17469.48|17469.48|17469.48|17469.48|17469.48|17469.48|17469.48|17469.48|0
1626792350000|2021-07-20 14:45:50|17461.55|17461.55|17461.55|17461.55|17461.55|17461.55|17461.55|17461.55|0
1626792380000|2021-07-20 14:46:20|17465.51|17465.51|17465.51|17465.51|17465.51|17465.51|17465.51|17465.51|0
1626792390000|2021-07-20 14:46:30|17464.11|17464.11|17466.91|17466.91|17466.91|17466.91|17464.11|17464.11|0
1626792400000|2021-07-20 14:46:40|17468.31|17468.31|17468.31|17468.31|17468.31|17468.31|17468.31|17468.31|0
1626792410000|2021-07-20 14:46:50|17476.24|17476.24|17479.04|17479.04|17479.04|17479.04|17476.24|17476.24|0
1626792420000|2021-07-20 14:47:00|17483|17483|17483|17483|17483|17483|17483|17483|0
1626792430000|2021-07-20 14:47:10|17481.6|17481.6|17481.6|17481.6|17481.6|17481.6|17481.6|17481.6|0
1626792440000|2021-07-20 14:47:20|17477.64|17477.64|17477.64|17477.64|17477.64|17477.64|17477.64|17477.64|0
1626792490000|2021-07-20 14:48:10|17481.6|17481.6|17482.18|17482.18|17482.18|17482.18|17481.6|17481.6|0
1626792500000|2021-07-20 14:48:20|17482.75|17482.75|17485.55|17485.55|17485.55|17485.55|17482.75|17482.75|0
1626792510000|2021-07-20 14:48:30|17484.4|17484.4|17484.4|17484.4|17484.4|17484.4|17484.4|17484.4|0
1626792520000|2021-07-20 14:48:40|17487.2|17487.2|17487.2|17487.2|17487.2|17487.2|17487.2|17487.2|0
1626792530000|2021-07-20 14:48:50|17491.17|17491.17|17491.17|17491.17|17491.17|17491.17|17491.17|17491.17|0
1626792540000|2021-07-20 14:49:00|17487.2|17487.2|17487.2|17487.2|17487.2|17487.2|17487.2|17487.2|0
1626792580000|2021-07-20 14:49:40|17483.24|17483.24|17493.97|17493.97|17493.97|17493.97|17483.24|17483.24|0
1626792590000|2021-07-20 14:49:50|17495.37|17495.37|17495.37|17495.37|17495.37|17495.37|17495.37|17495.37|0
1626792600000|2021-07-20 14:50:00|17494.22|17494.22|17496.77|17496.77|17496.77|17496.77|17494.22|17494.22|0
1626792630000|2021-07-20 14:50:30|17492.8|17492.8|17492.8|17492.8|17492.8|17492.8|17492.8|17492.8|0
1626792650000|2021-07-20 14:50:50|17488.84|17488.84|17488.84|17488.84|17488.84|17488.84|17488.84|17488.84|0
1626792680000|2021-07-20 14:51:20|17491.63|17491.63|17491.63|17491.63|17491.63|17491.63|17491.63|17491.63|0
1626792700000|2021-07-20 14:51:40|17487.44|17487.44|17483.47|17483.47|17487.44|17487.44|17483.47|17483.47|0
1626792710000|2021-07-20 14:51:50|17482.07|17482.07|17482.07|17482.07|17482.07|17482.07|17482.07|17482.07|0
1626792720000|2021-07-20 14:52:00|17480.67|17480.67|17480.67|17480.67|17480.67|17480.67|17480.67|17480.67|0
1626792760000|2021-07-20 14:52:40|17476.71|17476.71|17476.71|17476.71|17476.71|17476.71|17476.71|17476.71|0
1626792800000|2021-07-20 14:53:20|17473.91|17473.91|17473.91|17473.91|17475.06|17475.06|17473.91|17473.91|0
1626792810000|2021-07-20 14:53:30|17476.71|17476.71|17480.17|17480.17|17480.17|17480.17|17473.91|17473.91|0
1626792840000|2021-07-20 14:54:00|17484.14|17484.14|17485.54|17485.54|17485.54|17485.54|17484.14|17484.14|0
1626792850000|2021-07-20 14:54:10|17481.57|17481.57|17481.57|17481.57|17481.57|17481.57|17481.57|17481.57|0
1626792860000|2021-07-20 14:54:20|17480.17|17480.17|17477.37|17477.37|17480.17|17480.17|17477.37|17477.37|0
1626792930000|2021-07-20 14:55:30|17481.57|17481.57|17481.57|17481.57|17481.57|17481.57|17481.57|17481.57|0
1626792950000|2021-07-20 14:55:50|17485.54|17485.54|17481.57|17481.57|17485.54|17485.54|17481.57|17481.57|0
1626792960000|2021-07-20 14:56:00|17482.97|17482.97|17492.53|17492.53|17492.53|17492.53|17482.97|17482.97|0
1626792970000|2021-07-20 14:56:10|17488.33|17488.33|17479.01|17479.01|17488.33|17488.33|17479.01|17479.01|0
1626792980000|2021-07-20 14:56:20|17482.97|17482.97|17486.67|17486.67|17486.67|17486.67|17482.97|17482.97|0
1626793000000|2021-07-20 14:56:40|17484.37|17484.37|17488.33|17488.33|17488.33|17488.33|17484.37|17484.37|0
1626793010000|2021-07-20 14:56:50|17484.37|17484.37|17484.37|17484.37|17484.37|17484.37|17484.37|17484.37|0
1626793040000|2021-07-20 14:57:20|17487.17|17487.17|17489.97|17489.97|17489.97|17489.97|17487.17|17487.17|0
1626793060000|2021-07-20 14:57:40|17488.82|17488.82|17488.82|17488.82|17488.82|17488.82|17488.82|17488.82|0
1626793090000|2021-07-20 14:58:10|17492.78|17492.78|17499.78|17499.78|17499.78|17499.78|17492.78|17492.78|0
1626793100000|2021-07-20 14:58:20|17503.75|17503.75|17507.71|17507.71|17507.71|17507.71|17503.75|17503.75|0
1626793120000|2021-07-20 14:58:40|17511.68|17511.68|17511.68|17511.68|17511.68|17511.68|17511.68|17511.68|0
1626793130000|2021-07-20 14:58:50|17507.71|17507.71|17507.71|17507.71|17511.68|17511.68|17507.71|17507.71|0
1626793160000|2021-07-20 14:59:20|17506.31|17506.31|17506.31|17506.31|17506.31|17506.31|17506.31|17506.31|0
1626793190000|2021-07-20 14:59:50|17510.28|17510.28|17510.28|17510.28|17510.28|17510.28|17510.28|17510.28|0
1626793200000|2021-07-20 15:00:00|17506.08|17506.08|17506.08|17506.08|17506.08|17506.08|17506.08|17506.08|0
1626793210000|2021-07-20 15:00:10|17504.93|17504.93|17504.93|17504.93|17504.93|17504.93|17504.93|17504.93|0
1626793220000|2021-07-20 15:00:20|17506.33|17506.33|17507.73|17507.73|17507.73|17507.73|17506.33|17506.33|0
1626793240000|2021-07-20 15:00:40|17503.53|17503.53|17503.53|17503.53|17503.53|17503.53|17503.53|17503.53|0
1626793270000|2021-07-20 15:01:10|17502.13|17502.13|17502.13|17502.13|17502.13|17502.13|17502.13|17502.13|0
1626793280000|2021-07-20 15:01:20|17498.17|17498.17|17494.2|17494.2|17498.17|17498.17|17494.2|17494.2|0
1626793290000|2021-07-20 15:01:30|17498.17|17498.17|17498.17|17498.17|17498.17|17498.17|17498.17|17498.17|0
1626793320000|2021-07-20 15:02:00|17502.13|17502.13|17502.13|17502.13|17502.13|17502.13|17502.13|17502.13|0
1626793330000|2021-07-20 15:02:10|17498.17|17498.17|17494.2|17494.2|17498.17|17498.17|17494.2|17494.2|0
1626793340000|2021-07-20 15:02:20|17498.17|17498.17|17498.17|17498.17|17498.17|17498.17|17498.17|17498.17|0
1626793360000|2021-07-20 15:02:40|17502.13|17502.13|17502.13|17502.13|17502.13|17502.13|17502.13|17502.13|0
1626793380000|2021-07-20 15:03:00|17499.33|17499.33|17500.73|17500.73|17500.73|17500.73|17499.33|17499.33|0
1626793410000|2021-07-20 15:03:30|17497.93|17497.93|17497.93|17497.93|17497.93|17497.93|17497.93|17497.93|0
1626793420000|2021-07-20 15:03:40|17499.33|17499.33|17499.33|17499.33|17499.33|17499.33|17499.33|17499.33|0
1626793430000|2021-07-20 15:03:50|17491.4|17491.4|17491.4|17491.4|17491.4|17491.4|17491.4|17491.4|0
1626793440000|2021-07-20 15:04:00|17490|17490|17490|17490|17490|17490|17490|17490|0
1626793450000|2021-07-20 15:04:10|17488.6|17488.6|17488.6|17488.6|17488.6|17488.6|17488.6|17488.6|0
1626793460000|2021-07-20 15:04:20|17487.45|17487.45|17487.45|17487.45|17487.45|17487.45|17487.45|17487.45|0
1626793470000|2021-07-20 15:04:30|17491.42|17491.42|17491.42|17491.42|17491.42|17491.42|17491.42|17491.42|0
1626793500000|2021-07-20 15:05:00|17494.22|17494.22|17494.22|17494.22|17494.22|17494.22|17494.22|17494.22|0
1626793540000|2021-07-20 15:05:40|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|0
1626793550000|2021-07-20 15:05:50|17494.22|17494.22|17498.18|17498.18|17498.18|17498.18|17494.22|17494.22|0
1626793560000|2021-07-20 15:06:00|17494.22|17494.22|17494.22|17494.22|17494.22|17494.22|17494.22|17494.22|0
1626793570000|2021-07-20 15:06:10|17495.62|17495.62|17497.92|17497.92|17497.92|17497.92|17495.62|17495.62|0
1626793580000|2021-07-20 15:06:20|17496.77|17496.77|17496.77|17496.77|17496.77|17496.77|17496.77|17496.77|0
1626793600000|2021-07-20 15:06:40|17493.97|17493.97|17493.97|17493.97|17493.97|17493.97|17493.97|17493.97|0
1626793610000|2021-07-20 15:06:50|17495.37|17495.37|17499.33|17499.33|17499.33|17499.33|17495.37|17495.37|0
1626793620000|2021-07-20 15:07:00|17500.73|17500.73|17504.7|17504.7|17504.7|17504.7|17500.73|17500.73|0
1626793640000|2021-07-20 15:07:20|17500.73|17500.73|17499.58|17499.58|17500.73|17500.73|17496.78|17496.78|0
1626793650000|2021-07-20 15:07:30|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|0
1626793660000|2021-07-20 15:07:40|17502.15|17502.15|17502.15|17502.15|17502.15|17502.15|17502.15|17502.15|0
1626793690000|2021-07-20 15:08:10|17499.35|17499.35|17495.38|17495.38|17499.35|17499.35|17495.38|17495.38|0
1626793700000|2021-07-20 15:08:20|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|0
1626793710000|2021-07-20 15:08:30|17502.38|17502.38|17502.38|17502.38|17502.38|17502.38|17502.38|17502.38|0
1626793730000|2021-07-20 15:08:50|17499.58|17499.58|17499.58|17499.58|17499.58|17499.58|17499.58|17499.58|0
1626793750000|2021-07-20 15:09:10|17500.98|17500.98|17500.98|17500.98|17500.98|17500.98|17500.98|17500.98|0
1626793760000|2021-07-20 15:09:20|17502.38|17502.38|17502.38|17502.38|17502.38|17502.38|17502.38|17502.38|0
1626793770000|2021-07-20 15:09:30|17506.35|17506.35|17509.15|17509.15|17509.15|17509.15|17506.35|17506.35|0
1626793790000|2021-07-20 15:09:50|17507.75|17507.75|17507.75|17507.75|17507.75|17507.75|17507.75|17507.75|0
1626793800000|2021-07-20 15:10:00|17510.54|17510.54|17510.54|17510.54|17510.54|17510.54|17510.54|17510.54|0
1626793810000|2021-07-20 15:10:10|17506.35|17506.35|17498.42|17498.42|17506.35|17506.35|17498.42|17498.42|0
1626793820000|2021-07-20 15:10:20|17502.38|17502.38|17510.54|17510.54|17510.54|17510.54|17502.38|17502.38|0
1626793840000|2021-07-20 15:10:40|17514.51|17514.51|17509.15|17509.15|17514.51|17514.51|17509.15|17509.15|0
1626793850000|2021-07-20 15:10:50|17510.29|17510.29|17510.29|17510.29|17510.29|17510.29|17510.29|17510.29|0
1626793860000|2021-07-20 15:11:00|17513.09|17513.09|17515.89|17515.89|17515.89|17515.89|17513.09|17513.09|0
1626793880000|2021-07-20 15:11:20|17511.93|17511.93|17515.89|17515.89|17515.89|17515.89|17511.93|17511.93|0
1626793910000|2021-07-20 15:11:50|17513.09|17513.09|17513.09|17513.09|17513.09|17513.09|17513.09|17513.09|0
1626793920000|2021-07-20 15:12:00|17511.69|17511.69|17500.96|17500.96|17511.69|17511.69|17500.96|17500.96|0
1626793960000|2021-07-20 15:12:40|17499.82|17499.82|17494.22|17494.22|17499.82|17499.82|17494.22|17494.22|0
1626794010000|2021-07-20 15:13:30|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|0
1626794050000|2021-07-20 15:14:10|17494.22|17494.22|17494.22|17494.22|17494.22|17494.22|17494.22|17494.22|0
1626794070000|2021-07-20 15:14:30|17498.18|17498.18|17499.33|17499.33|17499.33|17499.33|17498.18|17498.18|0
1626794090000|2021-07-20 15:14:50|17495.37|17495.37|17495.37|17495.37|17495.37|17495.37|17495.37|17495.37|0
1626794100000|2021-07-20 15:15:00|17493.97|17493.97|17495.37|17495.37|17495.37|17495.37|17493.97|17493.97|0
1626794120000|2021-07-20 15:15:20|17492.57|17492.57|17492.57|17492.57|17492.57|17492.57|17492.57|17492.57|0
1626794130000|2021-07-20 15:15:30|17488.6|17488.6|17488.6|17488.6|17488.6|17488.6|17488.6|17488.6|0
1626794160000|2021-07-20 15:16:00|17487.2|17487.2|17485.8|17485.8|17487.2|17487.2|17485.8|17485.8|0
1626794180000|2021-07-20 15:16:20|17481.84|17481.84|17477.87|17477.87|17481.84|17481.84|17477.87|17477.87|0
1626794190000|2021-07-20 15:16:30|17476.72|17476.72|17476.72|17476.72|17476.72|17476.72|17476.72|17476.72|0
1626794220000|2021-07-20 15:17:00|17472.76|17472.76|17472.76|17472.76|17472.76|17472.76|17472.76|17472.76|0
1626794240000|2021-07-20 15:17:20|17468.56|17468.56|17468.56|17468.56|17468.56|17468.56|17468.56|17468.56|0
1626794270000|2021-07-20 15:17:50|17464.59|17464.59|17464.59|17464.59|17464.59|17464.59|17464.59|17464.59|0
1626794290000|2021-07-20 15:18:10|17463.2|17463.2|17463.2|17463.2|17463.2|17463.2|17463.2|17463.2|0
1626794380000|2021-07-20 15:19:40|17461.8|17461.8|17461.8|17461.8|17461.8|17461.8|17461.8|17461.8|0
1626794400000|2021-07-20 15:20:00|17462.94|17462.94|17462.94|17462.94|17462.94|17462.94|17462.94|17462.94|0
1626794410000|2021-07-20 15:20:10|17458.98|17458.98|17457.58|17457.58|17458.98|17458.98|17457.58|17457.58|0
1626794430000|2021-07-20 15:20:30|17458.98|17458.98|17460.38|17460.38|17460.38|17460.38|17458.98|17458.98|0
1626794500000|2021-07-20 15:21:40|17457.58|17457.58|17457.58|17457.58|17457.58|17457.58|17457.58|17457.58|0
1626794520000|2021-07-20 15:22:00|17456.43|17456.43|17456.43|17456.43|17456.43|17456.43|17456.43|17456.43|0
1626794530000|2021-07-20 15:22:10|17452.47|17452.47|17448.5|17448.5|17452.47|17452.47|17448.5|17448.5|0
1626794550000|2021-07-20 15:22:30|17444.54|17444.54|17444.54|17444.54|17444.54|17444.54|17444.54|17444.54|0
1626794560000|2021-07-20 15:22:40|17443.14|17443.14|17443.14|17443.14|17443.14|17443.14|17443.14|17443.14|0
1626794570000|2021-07-20 15:22:50|17444.28|17444.28|17444.28|17444.28|17444.28|17444.28|17444.28|17444.28|0
1626794610000|2021-07-20 15:23:30|17441.49|17441.49|17441.49|17441.49|17441.49|17441.49|17441.49|17441.49|0
1626794620000|2021-07-20 15:23:40|17445.45|17445.45|17445.45|17445.45|17445.45|17445.45|17445.45|17445.45|0
1626794630000|2021-07-20 15:23:50|17449.65|17449.65|17449.65|17449.65|17449.65|17449.65|17449.65|17449.65|0
1626794650000|2021-07-20 15:24:10|17448.25|17448.25|17448.25|17448.25|17448.25|17448.25|17448.25|17448.25|0
1626794680000|2021-07-20 15:24:40|17447.1|17447.1|17443.14|17443.14|17447.1|17447.1|17443.14|17443.14|0
1626794700000|2021-07-20 15:25:00|17447.1|17447.1|17447.1|17447.1|17447.1|17447.1|17447.1|17447.1|0
1626794710000|2021-07-20 15:25:10|17443.14|17443.14|17447.1|17447.1|17447.1|17447.1|17443.14|17443.14|0
1626794720000|2021-07-20 15:25:20|17443.14|17443.14|17447.1|17447.1|17447.1|17447.1|17443.14|17443.14|0
1626794740000|2021-07-20 15:25:40|17448.5|17448.5|17448.5|17448.5|17448.5|17448.5|17448.5|17448.5|0
1626794750000|2021-07-20 15:25:50|17444.54|17444.54|17448.5|17448.5|17448.5|17448.5|17444.54|17444.54|0
1626794760000|2021-07-20 15:26:00|17449.9|17449.9|17451.3|17451.3|17451.3|17451.3|17449.9|17449.9|0
1626794770000|2021-07-20 15:26:10|17449.9|17449.9|17451.3|17451.3|17451.3|17451.3|17449.9|17449.9|0
1626794780000|2021-07-20 15:26:20|17447.33|17447.33|17447.33|17447.33|17447.33|17447.33|17447.33|17447.33|0
1626794810000|2021-07-20 15:26:50|17451.3|17451.3|17451.3|17451.3|17451.3|17451.3|17451.3|17451.3|0
1626794830000|2021-07-20 15:27:10|17452.7|17452.7|17448.73|17448.73|17452.7|17452.7|17448.73|17448.73|0
1626794840000|2021-07-20 15:27:20|17452.7|17452.7|17452.7|17452.7|17452.7|17452.7|17452.7|17452.7|0
1626794850000|2021-07-20 15:27:30|17448.73|17448.73|17448.73|17448.73|17448.73|17448.73|17448.73|17448.73|0
1626794870000|2021-07-20 15:27:50|17447.33|17447.33|17447.33|17447.33|17447.33|17447.33|17447.33|17447.33|0
1626794880000|2021-07-20 15:28:00|17444.54|17444.54|17444.54|17444.54|17444.54|17444.54|17444.54|17444.54|0
1626794890000|2021-07-20 15:28:10|17443.14|17443.14|17444.54|17444.54|17444.54|17444.54|17443.14|17443.14|0
1626794900000|2021-07-20 15:28:20|17440.57|17440.57|17440.57|17440.57|17440.57|17440.57|17440.57|17440.57|0
1626794910000|2021-07-20 15:28:30|17439.17|17439.17|17439.17|17439.17|17439.17|17439.17|17439.17|17439.17|0
1626794930000|2021-07-20 15:28:50|17437.77|17437.77|17437.77|17437.77|17437.77|17437.77|17437.77|17437.77|0
1626794940000|2021-07-20 15:29:00|17433.81|17433.81|17431.26|17431.26|17433.81|17433.81|17431.26|17431.26|0
1626794970000|2021-07-20 15:29:30|17430.11|17430.11|17419.13|17419.13|17430.11|17430.11|17417.98|17417.98|0
1626794980000|2021-07-20 15:29:40|17417.98|17417.98|17417.98|17417.98|17417.98|17417.98|17417.98|17417.98|0
1626794990000|2021-07-20 15:29:50|17410.05|17410.05|17401.63|17401.63|17410.05|17410.05|17399.34|17399.34|0
1626851700000|2021-07-21 07:15:00|17516.72|17516.72|17511.13|17511.13|17516.72|17516.72|17511.13|17511.13|0
1626851710000|2021-07-21 07:15:10|17509.73|17509.73|17506.93|17506.93|17509.73|17509.73|17506.93|17506.93|0
1626851730000|2021-07-21 07:15:30|17510.89|17510.89|17510.89|17510.89|17510.89|17510.89|17510.89|17510.89|0
1626851770000|2021-07-21 07:16:10|17509.49|17509.49|17512.29|17512.29|17512.29|17512.29|17509.49|17509.49|0
1626851790000|2021-07-21 07:16:30|17528.15|17528.15|17528.15|17528.15|17528.15|17528.15|17528.15|17528.15|0
1626851800000|2021-07-21 07:16:40|17532.35|17532.35|17532.35|17532.35|17532.35|17532.35|17532.35|17532.35|0
1626851830000|2021-07-21 07:17:10|17531.2|17531.2|17531.2|17531.2|17531.2|17531.2|17531.2|17531.2|0
1626851850000|2021-07-21 07:17:30|17524.2|17524.2|17524.2|17524.2|17524.2|17524.2|17524.2|17524.2|0
1626851880000|2021-07-21 07:18:00|17516.27|17516.27|17524.2|17524.2|17524.2|17524.2|17516.27|17516.27|0
1626851890000|2021-07-21 07:18:10|17528.17|17528.17|17528.17|17528.17|17528.17|17528.17|17528.17|17528.17|0
1626851910000|2021-07-21 07:18:30|17527.02|17527.02|17527.02|17527.02|17527.02|17527.02|17527.02|17527.02|0
1626851940000|2021-07-21 07:19:00|17529.82|17529.82|17538.22|17538.22|17538.22|17538.22|17529.82|17529.82|0
1626851970000|2021-07-21 07:19:30|17541.02|17541.02|17541.02|17541.02|17541.02|17541.02|17541.02|17541.02|0
1626851990000|2021-07-21 07:19:50|17545.21|17545.21|17545.21|17545.21|17545.21|17545.21|17545.21|17545.21|0
1626852000000|2021-07-21 07:20:00|17546.61|17546.61|17543.81|17543.81|17546.61|17546.61|17543.81|17543.81|0
1626852010000|2021-07-21 07:20:10|17535.88|17535.88|17526.32|17526.32|17535.88|17535.88|17526.32|17526.32|0
1626852050000|2021-07-21 07:20:50|17531.92|17531.92|17530.52|17530.52|17531.92|17531.92|17530.52|17530.52|0
1626852090000|2021-07-21 07:21:30|17529.12|17529.12|17529.12|17529.12|17529.12|17529.12|17529.12|17529.12|0
1626852120000|2021-07-21 07:22:00|17525.15|17525.15|17525.15|17525.15|17525.15|17525.15|17525.15|17525.15|0
1626852130000|2021-07-21 07:22:10|17526.55|17526.55|17526.55|17526.55|17526.55|17526.55|17526.55|17526.55|0
1626852150000|2021-07-21 07:22:30|17525.15|17525.15|17529.35|17529.35|17529.35|17529.35|17525.15|17525.15|0
1626852160000|2021-07-21 07:22:40|17533.55|17533.55|17533.55|17533.55|17533.55|17533.55|17533.55|17533.55|0
1626852170000|2021-07-21 07:22:50|17537.75|17537.75|17545.91|17545.91|17545.91|17545.91|17537.75|17537.75|0
1626852180000|2021-07-21 07:23:00|17543.11|17543.11|17543.11|17543.11|17543.11|17543.11|17543.11|17543.11|0
1626852210000|2021-07-21 07:23:30|17539.15|17539.15|17539.15|17539.15|17539.15|17539.15|17539.15|17539.15|0
1626852270000|2021-07-21 07:24:30|17532.15|17532.15|17532.15|17532.15|17532.15|17532.15|17532.15|17532.15|0
1626852280000|2021-07-21 07:24:40|17534.95|17534.95|17534.95|17534.95|17534.95|17534.95|17534.95|17534.95|0
1626852310000|2021-07-21 07:25:10|17537.75|17537.75|17537.75|17537.75|17537.75|17537.75|17537.75|17537.75|0
1626852320000|2021-07-21 07:25:20|17543.35|17543.35|17543.35|17543.35|17543.35|17543.35|17543.35|17543.35|0
1626852330000|2021-07-21 07:25:30|17546.15|17546.15|17562.01|17562.01|17562.01|17562.01|17546.15|17546.15|0
1626852340000|2021-07-21 07:25:40|17560.61|17560.61|17560.61|17560.61|17560.61|17560.61|17560.61|17560.61|0
1626852360000|2021-07-21 07:26:00|17562.91|17562.91|17562.91|17562.91|17562.91|17562.91|17562.91|17562.91|0
1626852380000|2021-07-21 07:26:20|17561.76|17561.76|17560.61|17560.61|17561.76|17561.76|17560.61|17560.61|0
1626852390000|2021-07-21 07:26:30|17544.75|17544.75|17544.75|17544.75|17544.75|17544.75|17544.75|17544.75|0
1626852420000|2021-07-21 07:27:00|17543.35|17543.35|17543.35|17543.35|17543.35|17543.35|17543.35|17543.35|0
1626852440000|2021-07-21 07:27:20|17547.31|17547.31|17547.31|17547.31|17547.31|17547.31|17547.31|17547.31|0
1626852500000|2021-07-21 07:28:20|17539.38|17539.38|17544.75|17544.75|17546.15|17546.15|17539.38|17539.38|0
1626852600000|2021-07-21 07:30:00|17543.6|17543.6|17543.6|17543.6|17543.6|17543.6|17543.6|17543.6|0
1626852610000|2021-07-21 07:30:10|17547.56|17547.56|17547.56|17547.56|17547.56|17547.56|17547.56|17547.56|0
1626852620000|2021-07-21 07:30:20|17553.16|17553.16|17553.16|17553.16|17553.16|17553.16|17553.16|17553.16|0
1626852670000|2021-07-21 07:31:10|17549.2|17549.2|17549.2|17549.2|17549.2|17549.2|17549.2|17549.2|0
1626852780000|2021-07-21 07:33:00|17546.4|17546.4|17546.4|17546.4|17546.4|17546.4|17546.4|17546.4|0
1626852850000|2021-07-21 07:34:10|17553.39|17553.39|17565.29|17565.29|17565.29|17565.29|17553.39|17553.39|0
1626852940000|2021-07-21 07:35:40|17564.14|17564.14|17564.14|17564.14|17564.14|17564.14|17564.14|17564.14|0
1626852950000|2021-07-21 07:35:50|17556.21|17556.21|17556.21|17556.21|17556.21|17556.21|17556.21|17556.21|0
1626852980000|2021-07-21 07:36:20|17548.28|17548.28|17548.28|17548.28|17548.28|17548.28|17548.28|17548.28|0
1626853000000|2021-07-21 07:36:40|17545.98|17545.98|17548.28|17548.28|17548.28|17548.28|17545.98|17545.98|0
1626853020000|2021-07-21 07:37:00|17544.31|17544.31|17544.31|17544.31|17544.31|17544.31|17544.31|17544.31|0
1626853030000|2021-07-21 07:37:10|17540.35|17540.35|17540.35|17540.35|17540.35|17540.35|17540.35|17540.35|0
1626853040000|2021-07-21 07:37:20|17538.05|17538.05|17538.05|17538.05|17538.05|17538.05|17538.05|17538.05|0
1626853090000|2021-07-21 07:38:10|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|0
1626853150000|2021-07-21 07:39:10|17553.91|17553.91|17553.91|17553.91|17553.91|17553.91|17553.91|17553.91|0
1626853170000|2021-07-21 07:39:30|17560.91|17560.91|17560.91|17560.91|17560.91|17560.91|17560.91|17560.91|0
1626853200000|2021-07-21 07:40:00|17552.98|17552.98|17552.98|17552.98|17552.98|17552.98|17552.98|17552.98|0
1626853270000|2021-07-21 07:41:10|17545.05|17545.05|17545.05|17545.05|17545.05|17545.05|17545.05|17545.05|0
1626853280000|2021-07-21 07:41:20|17537.12|17537.12|17533.15|17533.15|17537.12|17537.12|17533.15|17533.15|0
1626853300000|2021-07-21 07:41:40|17525.22|17525.22|17525.22|17525.22|17525.22|17525.22|17525.22|17525.22|0
1626853320000|2021-07-21 07:42:00|17522.42|17522.42|17530.35|17530.35|17530.35|17530.35|17522.42|17522.42|0
1626853330000|2021-07-21 07:42:10|17534.32|17534.32|17534.32|17534.32|17534.32|17534.32|17534.32|17534.32|0
1626853340000|2021-07-21 07:42:20|17538.28|17538.28|17545.05|17545.05|17545.05|17545.05|17538.28|17538.28|0
1626853350000|2021-07-21 07:42:30|17552.98|17552.98|17561.38|17561.38|17562.53|17562.53|17552.98|17552.98|0
1626853360000|2021-07-21 07:42:40|17563.67|17563.67|17563.67|17563.67|17563.67|17563.67|17555.74|17555.74|0
1626853390000|2021-07-21 07:43:10|17564.82|17564.82|17564.82|17564.82|17564.82|17564.82|17564.82|17564.82|0
1626853430000|2021-07-21 07:43:50|17567.12|17567.12|17562.53|17562.53|17567.12|17567.12|17562.53|17562.53|0
1626853440000|2021-07-21 07:44:00|17567.12|17567.12|17568.52|17568.52|17568.52|17568.52|17567.12|17567.12|0
1626853460000|2021-07-21 07:44:20|17565.72|17565.72|17563.42|17563.42|17565.72|17565.72|17563.42|17563.42|0
1626853470000|2021-07-21 07:44:30|17559.23|17559.23|17559.23|17559.23|17559.23|17559.23|17559.23|17559.23|0
1626853480000|2021-07-21 07:44:40|17563.42|17563.42|17563.42|17563.42|17563.42|17563.42|17563.42|17563.42|0
1626853490000|2021-07-21 07:44:50|17566.22|17566.22|17566.22|17566.22|17566.22|17566.22|17566.22|17566.22|0
1626853540000|2021-07-21 07:45:40|17563.92|17563.92|17567.37|17567.37|17567.37|17567.37|17563.92|17563.92|0
1626853570000|2021-07-21 07:46:10|17564.57|17564.57|17564.57|17564.57|17564.57|17564.57|17564.57|17564.57|0
1626853580000|2021-07-21 07:46:20|17562.27|17562.27|17561.13|17561.13|17562.27|17562.27|17561.13|17561.13|0
1626853590000|2021-07-21 07:46:30|17559.73|17559.73|17559.73|17559.73|17559.73|17559.73|17559.73|17559.73|0
1626853620000|2021-07-21 07:47:00|17543.87|17543.87|17543.87|17543.87|17543.87|17543.87|17543.87|17543.87|0
1626853640000|2021-07-21 07:47:20|17542.72|17542.72|17535.72|17535.72|17542.72|17542.72|17535.72|17535.72|0
1626853710000|2021-07-21 07:48:30|17527.79|17527.79|17531.75|17531.75|17531.75|17531.75|17527.79|17527.79|0
1626853770000|2021-07-21 07:49:30|17539.68|17539.68|17539.68|17539.68|17539.68|17539.68|17539.68|17539.68|0
1626853800000|2021-07-21 07:50:00|17543.65|17543.65|17543.65|17543.65|17543.65|17543.65|17543.65|17543.65|0
1626853850000|2021-07-21 07:50:50|17531.75|17531.75|17531.75|17531.75|17531.75|17531.75|17531.75|17531.75|0
1626853930000|2021-07-21 07:52:10|17535.72|17535.72|17535.72|17535.72|17535.72|17535.72|17535.72|17535.72|0
1626853940000|2021-07-21 07:52:20|17553.91|17553.91|17553.91|17553.91|17553.91|17553.91|17553.91|17553.91|0
1626853980000|2021-07-21 07:53:00|17569.77|17569.77|17569.77|17569.77|17569.77|17569.77|17569.77|17569.77|0
1626854080000|2021-07-21 07:54:40|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|0
1626854100000|2021-07-21 07:55:00|17572.57|17572.57|17572.57|17572.57|17572.57|17572.57|17572.57|17572.57|0
1626854110000|2021-07-21 07:55:10|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|0
1626854160000|2021-07-21 07:56:00|17576.77|17576.77|17576.77|17576.77|17576.77|17576.77|17576.77|17576.77|0
1626854200000|2021-07-21 07:56:40|17584.7|17584.7|17584.7|17584.7|17584.7|17584.7|17584.7|17584.7|0
1626854230000|2021-07-21 07:57:10|17580.74|17580.74|17576.77|17576.77|17580.74|17580.74|17576.77|17576.77|0
1626854250000|2021-07-21 07:57:30|17580.74|17580.74|17572.81|17572.81|17580.74|17580.74|17572.81|17572.81|0
1626854260000|2021-07-21 07:57:40|17570.01|17570.01|17563.01|17563.01|17570.01|17570.01|17563.01|17563.01|0
1626854270000|2021-07-21 07:57:50|17561.61|17561.61|17557.41|17557.41|17563.01|17563.01|17557.41|17557.41|0
1626854300000|2021-07-21 07:58:20|17558.81|17558.81|17560.21|17560.21|17560.21|17560.21|17558.81|17558.81|0
1626854320000|2021-07-21 07:58:40|17563.01|17563.01|17564.41|17564.41|17564.41|17564.41|17563.01|17563.01|0
1626854340000|2021-07-21 07:59:00|17548.55|17548.55|17548.55|17548.55|17548.55|17548.55|17548.55|17548.55|0
1626854360000|2021-07-21 07:59:20|17554.15|17554.15|17554.15|17554.15|17554.15|17554.15|17554.15|17554.15|0
1626854370000|2021-07-21 07:59:30|17551.35|17551.35|17549.95|17549.95|17551.35|17551.35|17549.95|17549.95|0
1626854410000|2021-07-21 08:00:10|17552.75|17552.75|17552.75|17552.75|17552.75|17552.75|17552.75|17552.75|0
1626854420000|2021-07-21 08:00:20|17549.95|17549.95|17549.95|17549.95|17549.95|17549.95|17549.95|17549.95|0
1626854450000|2021-07-21 08:00:50|17548.55|17548.55|17548.55|17548.55|17548.55|17548.55|17548.55|17548.55|0
1626854470000|2021-07-21 08:01:10|17556.48|17556.48|17564.64|17564.64|17564.64|17564.64|17556.48|17556.48|0
1626854500000|2021-07-21 08:01:40|17559.04|17559.04|17559.04|17559.04|17559.04|17559.04|17559.04|17559.04|0
1626854520000|2021-07-21 08:02:00|17563.01|17563.01|17563.01|17563.01|17563.01|17563.01|17563.01|17563.01|0
1626854530000|2021-07-21 08:02:10|17564.41|17564.41|17565.81|17565.81|17565.81|17565.81|17564.41|17564.41|0
1626854610000|2021-07-21 08:03:30|17566.96|17566.96|17566.96|17566.96|17566.96|17566.96|17566.96|17566.96|0
1626854620000|2021-07-21 08:03:40|17565.81|17565.81|17565.81|17565.81|17565.81|17565.81|17565.81|17565.81|0
1626854680000|2021-07-21 08:04:40|17561.61|17561.61|17557.64|17557.64|17561.61|17561.61|17557.64|17557.64|0
1626854690000|2021-07-21 08:04:50|17549.71|17549.71|17546.91|17546.91|17549.71|17549.71|17546.91|17546.91|0
1626854750000|2021-07-21 08:05:50|17554.85|17554.85|17554.85|17554.85|17554.85|17554.85|17554.85|17554.85|0
1626854780000|2021-07-21 08:06:20|17552.05|17552.05|17552.05|17552.05|17552.05|17552.05|17552.05|17552.05|0
1626854850000|2021-07-21 08:07:30|17547.85|17547.85|17546.7|17546.7|17547.85|17547.85|17546.7|17546.7|0
1626854860000|2021-07-21 08:07:40|17538.77|17538.77|17538.77|17538.77|17538.77|17538.77|17538.77|17538.77|0
1626854910000|2021-07-21 08:08:30|17537.37|17537.37|17533.4|17533.4|17537.37|17537.37|17533.4|17533.4|0
1626854990000|2021-07-21 08:09:50|17529.2|17529.2|17530.6|17530.6|17530.6|17530.6|17529.2|17529.2|0
1626855010000|2021-07-21 08:10:10|17534.8|17534.8|17534.8|17534.8|17534.8|17534.8|17534.8|17534.8|0
1626855030000|2021-07-21 08:10:30|17542.73|17542.73|17542.73|17542.73|17542.73|17542.73|17542.73|17542.73|0
1626855080000|2021-07-21 08:11:20|17543.88|17543.88|17542.48|17542.48|17543.88|17543.88|17542.48|17542.48|0
1626855100000|2021-07-21 08:11:40|17545.28|17545.28|17545.28|17545.28|17545.28|17545.28|17545.28|17545.28|0
1626855120000|2021-07-21 08:12:00|17553.21|17553.21|17553.21|17553.21|17553.21|17553.21|17553.21|17553.21|0
1626855130000|2021-07-21 08:12:10|17553.79|17553.79|17553.21|17553.21|17553.79|17553.79|17553.21|17553.21|0
1626855160000|2021-07-21 08:12:40|17561.14|17561.14|17561.14|17561.14|17561.14|17561.14|17561.14|17561.14|0
1626855170000|2021-07-21 08:12:50|17565.11|17565.11|17566.26|17566.26|17566.26|17566.26|17565.11|17565.11|0
1626855180000|2021-07-21 08:13:00|17568.56|17568.56|17565.11|17565.11|17568.56|17568.56|17565.11|17565.11|0
1626855380000|2021-07-21 08:16:20|17569.07|17569.07|17569.07|17569.07|17569.07|17569.07|17569.07|17569.07|0
1626855430000|2021-07-21 08:17:10|17580.27|17580.27|17580.27|17580.27|17580.27|17580.27|17580.27|17580.27|0
1626855440000|2021-07-21 08:17:20|17572.34|17572.34|17572.34|17572.34|17572.34|17572.34|17572.34|17572.34|0
1626855540000|2021-07-21 08:19:00|17573.49|17573.49|17573.49|17573.49|17573.49|17573.49|17573.49|17573.49|0
1626855550000|2021-07-21 08:19:10|17572.09|17572.09|17572.09|17572.09|17572.09|17572.09|17572.09|17572.09|0
1626855590000|2021-07-21 08:19:50|17564.16|17564.16|17560.19|17560.19|17564.16|17564.16|17560.19|17560.19|0
1626855690000|2021-07-21 08:21:30|17559.04|17559.04|17559.04|17559.04|17559.04|17559.04|17559.04|17559.04|0
1626855700000|2021-07-21 08:21:40|17555.08|17555.08|17555.08|17555.08|17555.08|17555.08|17555.08|17555.08|0
1626855720000|2021-07-21 08:22:00|17559.04|17559.04|17559.04|17559.04|17559.04|17559.04|17559.04|17559.04|0
1626855730000|2021-07-21 08:22:10|17561.84|17561.84|17561.84|17561.84|17561.84|17561.84|17561.84|17561.84|0
1626855740000|2021-07-21 08:22:20|17565.81|17565.81|17565.81|17565.81|17565.81|17565.81|17565.81|17565.81|0
1626855790000|2021-07-21 08:23:10|17566.96|17566.96|17566.96|17566.96|17566.96|17566.96|17566.96|17566.96|0
1626855800000|2021-07-21 08:23:20|17565.56|17565.56|17569.76|17569.76|17569.76|17569.76|17565.56|17565.56|0
1626855810000|2021-07-21 08:23:30|17561.83|17561.83|17561.83|17561.83|17561.83|17561.83|17561.83|17561.83|0
1626855850000|2021-07-21 08:24:10|17560.68|17560.68|17560.68|17560.68|17560.68|17560.68|17560.68|17560.68|0
1626855890000|2021-07-21 08:24:50|17561.83|17561.83|17560.68|17560.68|17561.83|17561.83|17560.68|17560.68|0
1626855930000|2021-07-21 08:25:30|17562.08|17562.08|17562.08|17562.08|17562.08|17562.08|17562.08|17562.08|0
1626855990000|2021-07-21 08:26:30|17557.88|17557.88|17553.91|17553.91|17557.88|17557.88|17553.91|17553.91|0
1626856030000|2021-07-21 08:27:10|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|0
1626856080000|2021-07-21 08:28:00|17542.02|17542.02|17542.02|17542.02|17542.02|17542.02|17542.02|17542.02|0
1626856150000|2021-07-21 08:29:10|17543.42|17543.42|17546.21|17546.21|17546.21|17546.21|17543.42|17543.42|0
1626856230000|2021-07-21 08:30:30|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|0
1626856290000|2021-07-21 08:31:30|17546.21|17546.21|17546.21|17546.21|17546.21|17546.21|17546.21|17546.21|0
1626856350000|2021-07-21 08:32:30|17558.11|17558.11|17564.03|17564.03|17564.03|17564.03|17558.11|17558.11|0
1626856370000|2021-07-21 08:32:50|17568|17568|17568|17568|17568|17568|17568|17568|0
1626856390000|2021-07-21 08:33:10|17564.03|17564.03|17564.03|17564.03|17564.03|17564.03|17564.03|17564.03|0
1626856410000|2021-07-21 08:33:30|17565.43|17565.43|17563.71|17563.71|17565.43|17565.43|17563.71|17563.71|0
1626856430000|2021-07-21 08:33:50|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|17559.74|0
1626856440000|2021-07-21 08:34:00|17563.71|17563.71|17563.71|17563.71|17563.71|17563.71|17563.71|17563.71|0
1626856460000|2021-07-21 08:34:20|17566.51|17566.51|17566.51|17566.51|17566.51|17566.51|17566.51|17566.51|0
1626856470000|2021-07-21 08:34:30|17565.11|17565.11|17565.11|17565.11|17565.11|17565.11|17565.11|17565.11|0
1626856520000|2021-07-21 08:35:20|17561.14|17561.14|17555.78|17555.78|17561.14|17561.14|17555.78|17555.78|0
1626856570000|2021-07-21 08:36:10|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|0
1626856600000|2021-07-21 08:36:40|17547.38|17547.38|17547.38|17547.38|17547.38|17547.38|17547.38|17547.38|0
1626856620000|2021-07-21 08:37:00|17543.42|17543.42|17543.99|17543.99|17543.99|17543.99|17543.42|17543.42|0
1626856630000|2021-07-21 08:37:10|17541.19|17541.19|17545.16|17545.16|17545.16|17545.16|17541.19|17541.19|0
1626856660000|2021-07-21 08:37:40|17553.09|17553.09|17556.71|17556.71|17557.29|17557.29|17553.09|17553.09|0
1626856750000|2021-07-21 08:39:10|17559.51|17559.51|17559.51|17559.51|17559.51|17559.51|17559.51|17559.51|0
1626856790000|2021-07-21 08:39:50|17558.11|17558.11|17558.11|17558.11|17558.11|17558.11|17558.11|17558.11|0
1626856870000|2021-07-21 08:41:10|17555.31|17555.31|17555.31|17555.31|17555.31|17555.31|17555.31|17555.31|0
1626856880000|2021-07-21 08:41:20|17539.45|17539.45|17539.45|17539.45|17539.45|17539.45|17539.45|17539.45|0
1626856940000|2021-07-21 08:42:20|17533.85|17533.85|17532.45|17532.45|17533.85|17533.85|17532.45|17532.45|0
1626856950000|2021-07-21 08:42:30|17531.3|17531.3|17531.3|17531.3|17531.3|17531.3|17531.3|17531.3|0
1626856990000|2021-07-21 08:43:10|17523.37|17523.37|17523.37|17523.37|17523.37|17523.37|17523.37|17523.37|0
1626857090000|2021-07-21 08:44:50|17519.41|17519.41|17515.21|17515.21|17519.41|17519.41|17515.21|17515.21|0
1626857100000|2021-07-21 08:45:00|17513.81|17513.81|17513.81|17513.81|17513.81|17513.81|17513.81|17513.81|0
1626857110000|2021-07-21 08:45:10|17516.61|17516.61|17516.61|17516.61|17516.61|17516.61|17516.61|17516.61|0
1626857160000|2021-07-21 08:46:00|17512.64|17512.64|17512.64|17512.64|17512.64|17512.64|17512.64|17512.64|0
1626857170000|2021-07-21 08:46:10|17516.61|17516.61|17520.57|17520.57|17520.57|17520.57|17516.61|17516.61|0
1626857270000|2021-07-21 08:47:50|17524.54|17524.54|17523.14|17523.14|17525.94|17525.94|17523.14|17523.14|0
1626857280000|2021-07-21 08:48:00|17527.11|17527.11|17527.11|17527.11|17527.11|17527.11|17527.11|17527.11|0
1626857290000|2021-07-21 08:48:10|17528.5|17528.5|17529.9|17529.9|17529.9|17529.9|17528.5|17528.5|0
1626857330000|2021-07-21 08:48:50|17521.97|17521.97|17521.97|17521.97|17521.97|17521.97|17521.97|17521.97|0
1626857360000|2021-07-21 08:49:20|17524.77|17524.77|17524.77|17524.77|17524.77|17524.77|17524.77|17524.77|0
1626857390000|2021-07-21 08:49:50|17521.97|17521.97|17521.97|17521.97|17521.97|17521.97|17521.97|17521.97|0
1626857430000|2021-07-21 08:50:30|17525.94|17525.94|17525.94|17525.94|17525.94|17525.94|17525.94|17525.94|0
1626857460000|2021-07-21 08:51:00|17529.9|17529.9|17529.9|17529.9|17529.9|17529.9|17529.9|17529.9|0
1626857520000|2021-07-21 08:52:00|17532.7|17532.7|17532.7|17532.7|17532.7|17532.7|17532.7|17532.7|0
1626857610000|2021-07-21 08:53:30|17524.77|17524.77|17520.81|17520.81|17524.77|17524.77|17520.81|17520.81|0
1626857620000|2021-07-21 08:53:40|17516.84|17516.84|17514.04|17514.04|17516.84|17516.84|17514.04|17514.04|0
1626857650000|2021-07-21 08:54:10|17511.24|17511.24|17511.24|17511.24|17511.24|17511.24|17511.24|17511.24|0
1626857800000|2021-07-21 08:56:40|17514.04|17514.04|17512.64|17512.64|17514.04|17514.04|17512.64|17512.64|0
1626857810000|2021-07-21 08:56:50|17508.68|17508.68|17504.71|17504.71|17508.68|17508.68|17504.71|17504.71|0
1626857820000|2021-07-21 08:57:00|17501.91|17501.91|17501.91|17501.91|17501.91|17501.91|17501.91|17501.91|0
1626857840000|2021-07-21 08:57:20|17504.71|17504.71|17506.11|17506.11|17506.11|17506.11|17504.71|17504.71|0
1626857880000|2021-07-21 08:58:00|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|17498.18|0
1626857900000|2021-07-21 08:58:20|17492.58|17492.58|17492.58|17492.58|17492.58|17492.58|17492.58|17492.58|0
1626857920000|2021-07-21 08:58:40|17489.79|17489.79|17489.79|17489.79|17489.79|17489.79|17489.79|17489.79|0
1626857950000|2021-07-21 08:59:10|17488.39|17488.39|17488.39|17488.39|17488.39|17488.39|17488.39|17488.39|0
1626857970000|2021-07-21 08:59:30|17486.99|17486.99|17484.19|17484.19|17486.99|17486.99|17484.19|17484.19|0
1626858000000|2021-07-21 09:00:00|17488.15|17488.15|17488.15|17488.15|17488.15|17488.15|17488.15|17488.15|0
1626858020000|2021-07-21 09:00:20|17484.19|17484.19|17484.19|17484.19|17484.19|17484.19|17484.19|17484.19|0
1626858050000|2021-07-21 09:00:50|17502.38|17502.38|17505.18|17505.18|17505.18|17505.18|17499.58|17499.58|0
1626858080000|2021-07-21 09:01:20|17509.38|17509.38|17509.38|17509.38|17509.38|17509.38|17509.38|17509.38|0
1626858090000|2021-07-21 09:01:30|17505.18|17505.18|17505.18|17505.18|17505.18|17505.18|17505.18|17505.18|0
1626858120000|2021-07-21 09:02:00|17509.38|17509.38|17514.98|17514.98|17514.98|17514.98|17509.38|17509.38|0
1626858130000|2021-07-21 09:02:10|17512.18|17512.18|17512.18|17512.18|17512.18|17512.18|17512.18|17512.18|0
1626858140000|2021-07-21 09:02:20|17508.21|17508.21|17508.21|17508.21|17508.21|17508.21|17508.21|17508.21|0
1626858180000|2021-07-21 09:03:00|17511.01|17511.01|17511.01|17511.01|17511.01|17511.01|17511.01|17511.01|0
1626858190000|2021-07-21 09:03:10|17512.41|17512.41|17512.41|17512.41|17512.41|17512.41|17512.41|17512.41|0
1626858220000|2021-07-21 09:03:40|17513.81|17513.81|17509.84|17509.84|17513.81|17513.81|17509.84|17509.84|0
1626858250000|2021-07-21 09:04:10|17511.24|17511.24|17509.84|17509.84|17511.24|17511.24|17509.84|17509.84|0
1626858260000|2021-07-21 09:04:20|17512.64|17512.64|17516.84|17516.84|17516.84|17516.84|17512.64|17512.64|0
1626858270000|2021-07-21 09:04:30|17518.24|17518.24|17518.24|17518.24|17518.24|17518.24|17518.24|17518.24|0
1626858300000|2021-07-21 09:05:00|17522.44|17522.44|17522.44|17522.44|17522.44|17522.44|17522.44|17522.44|0
1626858330000|2021-07-21 09:05:30|17525.24|17525.24|17525.24|17525.24|17525.24|17525.24|17525.24|17525.24|0
1626858340000|2021-07-21 09:05:40|17523.84|17523.84|17523.84|17523.84|17523.84|17523.84|17523.84|17523.84|0
1626858370000|2021-07-21 09:06:10|17522.44|17522.44|17522.44|17522.44|17522.44|17522.44|17522.44|17522.44|0
1626858380000|2021-07-21 09:06:20|17519.64|17519.64|17511.71|17511.71|17519.64|17519.64|17511.71|17511.71|0
1626858390000|2021-07-21 09:06:30|17507.75|17507.75|17507.75|17507.75|17507.75|17507.75|17507.75|17507.75|0
1626858430000|2021-07-21 09:07:10|17511.71|17511.71|17511.71|17511.71|17511.71|17511.71|17511.71|17511.71|0
1626858440000|2021-07-21 09:07:20|17515.68|17515.68|17515.68|17515.68|17515.68|17515.68|17515.68|17515.68|0
1626858460000|2021-07-21 09:07:40|17514.28|17514.28|17514.28|17514.28|17514.28|17514.28|17514.28|17514.28|0
1626858530000|2021-07-21 09:08:50|17512.88|17512.88|17512.88|17512.88|17512.88|17512.88|17512.88|17512.88|0
1626858550000|2021-07-21 09:09:10|17500.98|17500.98|17500.98|17500.98|17500.98|17500.98|17500.98|17500.98|0
1626858560000|2021-07-21 09:09:20|17502.38|17502.38|17502.38|17502.38|17502.38|17502.38|17502.38|17502.38|0
1626858630000|2021-07-21 09:10:30|17506.35|17506.35|17515.68|17515.68|17515.68|17515.68|17506.35|17506.35|0
1626858640000|2021-07-21 09:10:40|17519.64|17519.64|17519.64|17519.64|17519.64|17519.64|17519.64|17519.64|0
1626858710000|2021-07-21 09:11:50|17515.68|17515.68|17515.68|17515.68|17515.68|17515.68|17515.68|17515.68|0
1626858720000|2021-07-21 09:12:00|17510.08|17510.08|17510.08|17510.08|17510.08|17510.08|17510.08|17510.08|0
1626858730000|2021-07-21 09:12:10|17505.88|17505.88|17505.88|17505.88|17505.88|17505.88|17505.88|17505.88|0
1626858790000|2021-07-21 09:13:10|17503.08|17503.08|17503.08|17503.08|17503.08|17503.08|17503.08|17503.08|0
1626858840000|2021-07-21 09:14:00|17500.78|17500.78|17499.63|17499.63|17500.78|17500.78|17499.63|17499.63|0
1626858870000|2021-07-21 09:14:30|17491.7|17491.7|17491.7|17491.7|17491.7|17491.7|17491.7|17491.7|0
1626858880000|2021-07-21 09:14:40|17487.74|17487.74|17487.74|17487.74|17487.74|17487.74|17487.74|17487.74|0
1626858900000|2021-07-21 09:15:00|17486.34|17486.34|17490.3|17490.3|17490.3|17490.3|17486.34|17486.34|0
1626858960000|2021-07-21 09:16:00|17493.1|17493.1|17494.5|17494.5|17494.5|17494.5|17493.1|17493.1|0
1626858970000|2021-07-21 09:16:10|17493.1|17493.1|17493.1|17493.1|17493.1|17493.1|17493.1|17493.1|0
1626859010000|2021-07-21 09:16:50|17494.5|17494.5|17494.5|17494.5|17494.5|17494.5|17494.5|17494.5|0
1626859040000|2021-07-21 09:17:20|17497.3|17497.3|17497.3|17497.3|17497.3|17497.3|17497.3|17497.3|0
1626859070000|2021-07-21 09:17:50|17504.3|17504.3|17512.23|17512.23|17512.23|17512.23|17504.3|17504.3|0
1626859080000|2021-07-21 09:18:00|17516.19|17516.19|17525.52|17525.52|17525.52|17525.52|17516.19|17516.19|0
1626859090000|2021-07-21 09:18:10|17528.32|17528.32|17528.32|17528.32|17528.32|17528.32|17528.32|17528.32|0
1626859100000|2021-07-21 09:18:20|17529.72|17529.72|17521.33|17521.33|17529.72|17529.72|17521.33|17521.33|0
1626859160000|2021-07-21 09:19:20|17522.72|17522.72|17522.72|17522.72|17522.72|17522.72|17522.72|17522.72|0
1626859170000|2021-07-21 09:19:30|17526.69|17526.69|17526.69|17526.69|17526.69|17526.69|17526.69|17526.69|0
1626859210000|2021-07-21 09:20:10|17528.09|17528.09|17532.29|17532.29|17532.29|17532.29|17528.09|17528.09|0
1626859220000|2021-07-21 09:20:20|17536.25|17536.25|17536.25|17536.25|17536.25|17536.25|17536.25|17536.25|0
1626859260000|2021-07-21 09:21:00|17534.85|17534.85|17534.85|17534.85|17534.85|17534.85|17534.85|17534.85|0
1626859310000|2021-07-21 09:21:50|17532.05|17532.05|17537.65|17537.65|17537.65|17537.65|17532.05|17532.05|0
1626859340000|2021-07-21 09:22:20|17541.62|17541.62|17541.62|17541.62|17541.62|17541.62|17541.62|17541.62|0
1626859370000|2021-07-21 09:22:50|17545.58|17545.58|17545.58|17545.58|17545.58|17545.58|17545.58|17545.58|0
1626859380000|2021-07-21 09:23:00|17549.03|17549.03|17553|17553|17553|17553|17549.03|17549.03|0
1626859500000|2021-07-21 09:25:00|17555.79|17555.79|17555.79|17555.79|17555.79|17555.79|17555.79|17555.79|0
1626859570000|2021-07-21 09:26:10|17550.2|17550.2|17542.27|17542.27|17550.2|17550.2|17542.27|17542.27|0
1626859580000|2021-07-21 09:26:20|17545.07|17545.07|17549.26|17549.26|17549.26|17549.26|17545.07|17545.07|0
1626859660000|2021-07-21 09:27:40|17545.07|17545.07|17545.07|17545.07|17545.07|17545.07|17545.07|17545.07|0
1626859680000|2021-07-21 09:28:00|17543.67|17543.67|17543.67|17543.67|17543.67|17543.67|17543.67|17543.67|0
1626859690000|2021-07-21 09:28:10|17539.7|17539.7|17539.7|17539.7|17539.7|17539.7|17539.7|17539.7|0
1626859740000|2021-07-21 09:29:00|17547.63|17547.63|17555.56|17555.56|17555.56|17555.56|17547.63|17547.63|0
1626859750000|2021-07-21 09:29:10|17559.53|17559.53|17559.53|17559.53|17559.53|17559.53|17559.53|17559.53|0
1626859770000|2021-07-21 09:29:30|17561.83|17561.83|17561.83|17561.83|17561.83|17561.83|17561.83|17561.83|0
1626859780000|2021-07-21 09:29:40|17568.82|17568.82|17568.82|17568.82|17568.82|17568.82|17568.82|17568.82|0
1626859810000|2021-07-21 09:30:10|17567.67|17567.67|17567.67|17567.67|17567.67|17567.67|17567.67|17567.67|0
1626859860000|2021-07-21 09:31:00|17571.64|17571.64|17571.64|17571.64|17571.64|17571.64|17571.64|17571.64|0
1626859950000|2021-07-21 09:32:30|17570.24|17570.24|17570.24|17570.24|17570.24|17570.24|17570.24|17570.24|0
1626860010000|2021-07-21 09:33:30|17567.44|17567.44|17564.64|17564.64|17567.44|17567.44|17564.64|17564.64|0
1626860040000|2021-07-21 09:34:00|17568.61|17568.61|17568.61|17568.61|17568.61|17568.61|17568.61|17568.61|0
1626860090000|2021-07-21 09:34:50|17572.57|17572.57|17572.57|17572.57|17572.57|17572.57|17571.17|17571.17|0
1626860100000|2021-07-21 09:35:00|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|0
1626860160000|2021-07-21 09:36:00|17575.37|17575.37|17576.77|17576.77|17576.77|17576.77|17575.37|17575.37|0
1626860390000|2021-07-21 09:39:50|17580.74|17580.74|17580.74|17580.74|17580.74|17580.74|17580.74|17580.74|0
1626860410000|2021-07-21 09:40:10|17584.7|17584.7|17584.7|17584.7|17584.7|17584.7|17584.7|17584.7|0
1626860420000|2021-07-21 09:40:20|17586.1|17586.1|17586.1|17586.1|17586.1|17586.1|17586.1|17586.1|0
1626860490000|2021-07-21 09:41:30|17587.5|17587.5|17586.1|17586.1|17587.5|17587.5|17586.1|17586.1|0
1626860520000|2021-07-21 09:42:00|17590.07|17590.07|17590.07|17590.07|17590.07|17590.07|17590.07|17590.07|0
1626860580000|2021-07-21 09:43:00|17592.86|17592.86|17592.86|17592.86|17592.86|17592.86|17592.86|17592.86|0
1626860600000|2021-07-21 09:43:20|17588.9|17588.9|17588.9|17588.9|17588.9|17588.9|17588.9|17588.9|0
1626860630000|2021-07-21 09:43:50|17587.5|17587.5|17587.5|17587.5|17587.5|17587.5|17587.5|17587.5|0
1626860640000|2021-07-21 09:44:00|17591.47|17591.47|17591.47|17591.47|17591.47|17591.47|17591.47|17591.47|0
1626860660000|2021-07-21 09:44:20|17590.32|17590.32|17592.61|17592.61|17592.61|17592.61|17590.32|17590.32|0
1626860670000|2021-07-21 09:44:30|17594.01|17594.01|17594.01|17594.01|17594.01|17594.01|17594.01|17594.01|0
1626860730000|2021-07-21 09:45:30|17592.61|17592.61|17592.61|17592.61|17592.61|17592.61|17592.61|17592.61|0
1626860790000|2021-07-21 09:46:30|17588.65|17588.65|17588.65|17588.65|17588.65|17588.65|17588.65|17588.65|0
1626860820000|2021-07-21 09:47:00|17591.45|17591.45|17592.85|17592.85|17592.85|17592.85|17591.45|17591.45|0
1626860970000|2021-07-21 09:49:30|17596.81|17596.81|17600.78|17600.78|17600.78|17600.78|17596.81|17596.81|0
1626861080000|2021-07-21 09:51:20|17608.71|17608.71|17611.51|17611.51|17611.51|17611.51|17608.71|17608.71|0
1626861130000|2021-07-21 09:52:10|17610.11|17610.11|17603.34|17603.34|17610.11|17610.11|17603.34|17603.34|0
1626861260000|2021-07-21 09:54:20|17595.41|17595.41|17595.41|17595.41|17595.41|17595.41|17595.41|17595.41|0
1626861300000|2021-07-21 09:55:00|17599.61|17599.61|17596.81|17596.81|17599.61|17599.61|17596.81|17596.81|0
1626861660000|2021-07-21 10:01:00|17592.85|17592.85|17588.88|17588.88|17592.85|17592.85|17588.88|17588.88|0
1626861710000|2021-07-21 10:01:50|17583.28|17583.28|17583.28|17583.28|17583.28|17583.28|17583.28|17583.28|0
1626861750000|2021-07-21 10:02:30|17584.68|17584.68|17592.61|17592.61|17592.61|17592.61|17584.68|17584.68|0
1626861790000|2021-07-21 10:03:10|17594.01|17594.01|17594.01|17594.01|17594.01|17594.01|17594.01|17594.01|0
1626861820000|2021-07-21 10:03:40|17591.21|17591.21|17589.82|17589.82|17591.21|17591.21|17589.82|17589.82|0
1626861840000|2021-07-21 10:04:00|17585.85|17585.85|17585.85|17585.85|17585.85|17585.85|17585.85|17585.85|0
1626861860000|2021-07-21 10:04:20|17581.88|17581.88|17581.88|17581.88|17581.88|17581.88|17581.88|17581.88|0
1626861970000|2021-07-21 10:06:10|17573.95|17573.95|17573.95|17573.95|17573.95|17573.95|17573.95|17573.95|0
1626861980000|2021-07-21 10:06:20|17577.92|17577.92|17577.92|17577.92|17577.92|17577.92|17577.92|17577.92|0
1626862050000|2021-07-21 10:07:30|17585.85|17585.85|17585.85|17585.85|17585.85|17585.85|17585.85|17585.85|0
1626862070000|2021-07-21 10:07:50|17578.85|17578.85|17577.45|17577.45|17578.85|17578.85|17577.45|17577.45|0
1626862090000|2021-07-21 10:08:10|17573.49|17573.49|17581.65|17581.65|17581.65|17581.65|17573.49|17573.49|0
1626862150000|2021-07-21 10:09:10|17583.05|17583.05|17583.05|17583.05|17583.05|17583.05|17583.05|17583.05|0
1626862160000|2021-07-21 10:09:20|17584.45|17584.45|17584.45|17584.45|17584.45|17584.45|17584.45|17584.45|0
1626862190000|2021-07-21 10:09:50|17588.42|17588.42|17588.42|17588.42|17588.42|17588.42|17588.42|17588.42|0
1626862200000|2021-07-21 10:10:00|17592.38|17592.38|17592.38|17592.38|17592.38|17592.38|17592.38|17592.38|0
1626862250000|2021-07-21 10:10:50|17595.18|17595.18|17595.18|17595.18|17595.18|17595.18|17595.18|17595.18|0
1626862270000|2021-07-21 10:11:10|17603.11|17603.11|17603.11|17603.11|17603.11|17603.11|17603.11|17603.11|0
1626862290000|2021-07-21 10:11:30|17604.51|17604.51|17604.51|17604.51|17604.51|17604.51|17604.51|17604.51|0
1626862300000|2021-07-21 10:11:40|17608.71|17608.71|17608.71|17608.71|17608.71|17608.71|17608.71|17608.71|0
1626862330000|2021-07-21 10:12:10|17612.67|17612.67|17612.67|17612.67|17612.67|17612.67|17612.67|17612.67|0
1626862370000|2021-07-21 10:12:50|17611.27|17611.27|17611.27|17611.27|17611.27|17611.27|17611.27|17611.27|0
1626862390000|2021-07-21 10:13:10|17608.48|17608.48|17608.48|17608.48|17608.48|17608.48|17608.48|17608.48|0
1626862420000|2021-07-21 10:13:40|17607.08|17607.08|17607.08|17607.08|17607.08|17607.08|17607.08|17607.08|0
1626862440000|2021-07-21 10:14:00|17599.15|17599.15|17588.42|17588.42|17599.15|17599.15|17588.42|17588.42|0
1626862450000|2021-07-21 10:14:10|17592.38|17592.38|17592.38|17592.38|17592.38|17592.38|17592.38|17592.38|0
1626862500000|2021-07-21 10:15:00|17596.35|17596.35|17593.55|17593.55|17596.35|17596.35|17593.55|17593.55|0
1626862510000|2021-07-21 10:15:10|17597.51|17597.51|17597.51|17597.51|17597.51|17597.51|17597.51|17597.51|0
1626862580000|2021-07-21 10:16:20|17594.71|17594.71|17590.52|17590.52|17594.71|17594.71|17590.52|17590.52|0
1626862610000|2021-07-21 10:16:50|17589.12|17589.12|17585.15|17585.15|17589.12|17589.12|17585.15|17585.15|0
1626862630000|2021-07-21 10:17:10|17586.55|17586.55|17586.55|17586.55|17586.55|17586.55|17586.55|17586.55|0
1626862660000|2021-07-21 10:17:40|17590.52|17590.52|17590.52|17590.52|17590.52|17590.52|17590.52|17590.52|0
1626862750000|2021-07-21 10:19:10|17594.48|17594.48|17590.52|17590.52|17594.48|17594.48|17590.52|17590.52|0
1626862760000|2021-07-21 10:19:20|17594.48|17594.48|17590.52|17590.52|17594.48|17594.48|17590.52|17590.52|0
1626862790000|2021-07-21 10:19:50|17594.71|17594.71|17594.71|17594.71|17594.71|17594.71|17594.71|17594.71|0
1626862810000|2021-07-21 10:20:10|17593.31|17593.31|17593.31|17593.31|17593.31|17593.31|17593.31|17593.31|0
1626862820000|2021-07-21 10:20:20|17594.71|17594.71|17594.71|17594.71|17594.71|17594.71|17594.71|17594.71|0
1626862830000|2021-07-21 10:20:30|17598.68|17598.68|17594.71|17594.71|17598.68|17598.68|17594.71|17594.71|0
1626862930000|2021-07-21 10:22:10|17597.51|17597.51|17597.51|17597.51|17605.44|17605.44|17597.51|17597.51|0
1626862940000|2021-07-21 10:22:20|17596.11|17596.11|17596.11|17596.11|17596.11|17596.11|17596.11|17596.11|0
1626863010000|2021-07-21 10:23:30|17603.11|17603.11|17601.71|17601.71|17603.11|17603.11|17601.71|17601.71|0
1626863030000|2021-07-21 10:23:50|17600.31|17600.31|17600.31|17600.31|17600.31|17600.31|17600.31|17600.31|0
1626863050000|2021-07-21 10:24:10|17608.24|17608.24|17600.31|17600.31|17608.24|17608.24|17600.31|17600.31|0
1626863130000|2021-07-21 10:25:30|17603.11|17603.11|17603.11|17603.11|17603.11|17603.11|17603.11|17603.11|0
1626863140000|2021-07-21 10:25:40|17611.04|17611.04|17611.04|17611.04|17611.04|17611.04|17603.11|17603.11|0
1626863150000|2021-07-21 10:25:50|17603.11|17603.11|17603.11|17603.11|17603.11|17603.11|17603.11|17603.11|0
1626863160000|2021-07-21 10:26:00|17601.71|17601.71|17598.91|17598.91|17601.71|17601.71|17598.91|17598.91|0
1626863170000|2021-07-21 10:26:10|17601.71|17601.71|17601.71|17601.71|17601.71|17601.71|17601.71|17601.71|0
1626863180000|2021-07-21 10:26:20|17605.68|17605.68|17609.64|17609.64|17609.64|17609.64|17605.68|17605.68|0
1626863190000|2021-07-21 10:26:30|17601.71|17601.71|17601.71|17601.71|17601.71|17601.71|17601.71|17601.71|0
1626863210000|2021-07-21 10:26:50|17609.64|17609.64|17609.64|17609.64|17609.64|17609.64|17609.64|17609.64|0
1626863220000|2021-07-21 10:27:00|17608.24|17608.24|17608.24|17608.24|17608.24|17608.24|17608.24|17608.24|0
1626863230000|2021-07-21 10:27:10|17606.84|17606.84|17606.84|17606.84|17606.84|17606.84|17606.84|17606.84|0
1626863310000|2021-07-21 10:28:30|17610.81|17610.81|17610.81|17610.81|17610.81|17610.81|17610.81|17610.81|0
1626863330000|2021-07-21 10:28:50|17612.21|17612.21|17620.14|17620.14|17620.14|17620.14|17612.21|17612.21|0
1626863400000|2021-07-21 10:30:00|17628.07|17628.07|17628.07|17628.07|17628.07|17628.07|17628.07|17628.07|0
1626863450000|2021-07-21 10:30:50|17632.03|17632.03|17632.03|17632.03|17632.03|17632.03|17632.03|17632.03|0
1626863500000|2021-07-21 10:31:40|17633.43|17633.43|17629.47|17629.47|17633.43|17633.43|17629.47|17629.47|0
1626863540000|2021-07-21 10:32:20|17633.43|17633.43|17637.4|17637.4|17637.4|17637.4|17633.43|17633.43|0
1626863620000|2021-07-21 10:33:40|17636|17636|17636|17636|17636|17636|17636|17636|0
1626863690000|2021-07-21 10:34:50|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|0
1626863720000|2021-07-21 10:35:20|17642.53|17642.53|17642.53|17642.53|17642.53|17642.53|17642.53|17642.53|0
1626863780000|2021-07-21 10:36:20|17638.56|17638.56|17638.56|17638.56|17638.56|17638.56|17638.56|17638.56|0
1626863810000|2021-07-21 10:36:50|17634.6|17634.6|17633.2|17633.2|17634.6|17634.6|17633.2|17633.2|0
1626863840000|2021-07-21 10:37:20|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|0
1626863920000|2021-07-21 10:38:40|17622.7|17622.7|17622.7|17622.7|17622.7|17622.7|17622.7|17622.7|0
1626864010000|2021-07-21 10:40:10|17617.11|17617.11|17618.51|17618.51|17618.51|17618.51|17617.11|17617.11|0
1626864020000|2021-07-21 10:40:20|17614.54|17614.54|17613.14|17613.14|17614.54|17614.54|17613.14|17613.14|0
1626864070000|2021-07-21 10:41:10|17615.94|17615.94|17615.94|17615.94|17615.94|17615.94|17615.94|17615.94|0
1626864120000|2021-07-21 10:42:00|17617.34|17617.34|17617.34|17617.34|17617.34|17617.34|17617.34|17617.34|0
1626864150000|2021-07-21 10:42:30|17618.74|17618.74|17618.74|17618.74|17618.74|17618.74|17618.74|17618.74|0
1626864160000|2021-07-21 10:42:40|17620.14|17620.14|17620.14|17620.14|17620.14|17620.14|17620.14|17620.14|0
1626864200000|2021-07-21 10:43:20|17624.1|17624.1|17626.9|17626.9|17626.9|17626.9|17624.1|17624.1|0
1626864210000|2021-07-21 10:43:30|17625.5|17625.5|17624.1|17624.1|17625.5|17625.5|17624.1|17624.1|0
1626864220000|2021-07-21 10:43:40|17626.9|17626.9|17630.87|17630.87|17630.87|17630.87|17626.9|17626.9|0
1626864230000|2021-07-21 10:43:50|17632.27|17632.27|17630.87|17630.87|17632.27|17632.27|17630.87|17630.87|0
1626864240000|2021-07-21 10:44:00|17629.47|17629.47|17630.87|17630.87|17630.87|17630.87|17629.47|17629.47|0
1626864270000|2021-07-21 10:44:30|17622.47|17622.47|17619.67|17619.67|17622.47|17622.47|17619.67|17619.67|0
1626864280000|2021-07-21 10:44:40|17621.07|17621.07|17621.07|17621.07|17622.47|17622.47|17621.07|17621.07|0
1626864290000|2021-07-21 10:44:50|17622.47|17622.47|17621.07|17621.07|17623.87|17623.87|17621.07|17621.07|0
1626864310000|2021-07-21 10:45:10|17622.47|17622.47|17622.47|17622.47|17622.47|17622.47|17622.47|17622.47|0
1626864320000|2021-07-21 10:45:20|17626.44|17626.44|17626.44|17626.44|17626.44|17626.44|17626.44|17626.44|0
1626864430000|2021-07-21 10:47:10|17630.4|17630.4|17630.4|17630.4|17630.4|17630.4|17630.4|17630.4|0
1626864450000|2021-07-21 10:47:30|17631.8|17631.8|17638.56|17638.56|17638.56|17638.56|17631.8|17631.8|0
1626864490000|2021-07-21 10:48:10|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|0
1626864510000|2021-07-21 10:48:30|17630.63|17630.63|17630.63|17630.63|17630.63|17630.63|17630.63|17630.63|0
1626864540000|2021-07-21 10:49:00|17627.84|17627.84|17627.84|17627.84|17627.84|17627.84|17627.84|17627.84|0
1626864630000|2021-07-21 10:50:30|17629.23|17629.23|17629.23|17629.23|17629.23|17629.23|17629.23|17629.23|0
1626864720000|2021-07-21 10:52:00|17625.27|17625.27|17621.07|17621.07|17625.27|17625.27|17621.07|17621.07|0
1626864780000|2021-07-21 10:53:00|17625.04|17625.04|17625.04|17625.04|17625.04|17625.04|17625.04|17625.04|0
1626864800000|2021-07-21 10:53:20|17626.44|17626.44|17626.44|17626.44|17626.44|17626.44|17626.44|17626.44|0
1626864840000|2021-07-21 10:54:00|17630.4|17630.4|17630.4|17630.4|17630.4|17630.4|17630.4|17630.4|0
1626864860000|2021-07-21 10:54:20|17634.37|17634.37|17638.33|17638.33|17638.33|17638.33|17634.37|17634.37|0
1626864870000|2021-07-21 10:54:30|17634.37|17634.37|17634.37|17634.37|17634.37|17634.37|17634.37|17634.37|0
1626865010000|2021-07-21 10:56:50|17632.07|17632.07|17632.07|17632.07|17632.07|17632.07|17632.07|17632.07|0
1626865020000|2021-07-21 10:57:00|17624.14|17624.14|17624.14|17624.14|17624.14|17624.14|17624.14|17624.14|0
1626865040000|2021-07-21 10:57:20|17625.54|17625.54|17625.54|17625.54|17625.54|17625.54|17625.54|17625.54|0
1626865050000|2021-07-21 10:57:30|17629.5|17629.5|17633.47|17633.47|17633.47|17633.47|17629.5|17629.5|0
1626865080000|2021-07-21 10:58:00|17625.54|17625.54|17625.54|17625.54|17625.54|17625.54|17625.54|17625.54|0
1626865170000|2021-07-21 10:59:30|17626.69|17626.69|17626.69|17626.69|17626.69|17626.69|17626.69|17626.69|0
1626865180000|2021-07-21 10:59:40|17629.48|17629.48|17632.28|17632.28|17632.28|17632.28|17629.48|17629.48|0
1626865190000|2021-07-21 10:59:50|17636.25|17636.25|17636.25|17636.25|17636.25|17636.25|17636.25|17636.25|0
1626865210000|2021-07-21 11:00:10|17637.4|17637.4|17637.4|17637.4|17637.4|17637.4|17637.4|17637.4|0
1626865230000|2021-07-21 11:00:30|17629.47|17629.47|17629.47|17629.47|17629.47|17629.47|17629.47|17629.47|0
1626865260000|2021-07-21 11:01:00|17625.5|17625.5|17625.5|17625.5|17625.5|17625.5|17625.5|17625.5|0
1626865350000|2021-07-21 11:02:30|17629.47|17629.47|17629.47|17629.47|17629.47|17629.47|17629.47|17629.47|0
1626865410000|2021-07-21 11:03:30|17625.27|17625.27|17625.27|17625.27|17625.27|17625.27|17625.27|17625.27|0
1626865440000|2021-07-21 11:04:00|17623.87|17623.87|17613.37|17613.37|17625.27|17625.27|17613.37|17613.37|0
1626865510000|2021-07-21 11:05:10|17609.18|17609.18|17609.18|17609.18|17609.18|17609.18|17609.18|17609.18|0
1626865590000|2021-07-21 11:06:30|17611.97|17611.97|17613.37|17613.37|17613.37|17613.37|17611.97|17611.97|0
1626865620000|2021-07-21 11:07:00|17616.17|17616.17|17616.17|17616.17|17616.17|17616.17|17616.17|17616.17|0
1626865680000|2021-07-21 11:08:00|17617.32|17617.32|17617.32|17617.32|17617.32|17617.32|17617.32|17617.32|0
1626865690000|2021-07-21 11:08:10|17605.43|17605.43|17605.43|17605.43|17605.43|17605.43|17605.43|17605.43|0
1626865700000|2021-07-21 11:08:20|17609.39|17609.39|17609.39|17609.39|17609.39|17609.39|17609.39|17609.39|0
1626865720000|2021-07-21 11:08:40|17607.09|17607.09|17607.09|17607.09|17607.09|17607.09|17607.09|17607.09|0
1626865760000|2021-07-21 11:09:20|17605.69|17605.69|17605.69|17605.69|17605.69|17605.69|17605.69|17605.69|0
1626865810000|2021-07-21 11:10:10|17601.73|17601.73|17597.76|17597.76|17601.73|17601.73|17597.76|17597.76|0
1626865820000|2021-07-21 11:10:20|17593.8|17593.8|17593.8|17593.8|17593.8|17593.8|17593.8|17593.8|0
1626865840000|2021-07-21 11:10:40|17592.65|17592.65|17592.65|17592.65|17592.65|17592.65|17592.65|17592.65|0
1626865990000|2021-07-21 11:13:10|17584.72|17584.72|17577.72|17577.72|17584.72|17584.72|17577.72|17577.72|0
1626866000000|2021-07-21 11:13:20|17576.32|17576.32|17576.32|17576.32|17576.32|17576.32|17576.32|17576.32|0
1626866030000|2021-07-21 11:13:50|17579.12|17579.12|17579.12|17579.12|17579.12|17579.12|17579.12|17579.12|0
1626866070000|2021-07-21 11:14:30|17577.72|17577.72|17577.72|17577.72|17577.72|17577.72|17577.72|17577.72|0
1626866080000|2021-07-21 11:14:40|17576.32|17576.32|17574.92|17574.92|17576.32|17576.32|17574.92|17574.92|0
1626866100000|2021-07-21 11:15:00|17573.52|17573.52|17573.52|17573.52|17573.52|17573.52|17573.52|17573.52|0
1626866120000|2021-07-21 11:15:20|17574.92|17574.92|17574.92|17574.92|17574.92|17574.92|17574.92|17574.92|0
1626866240000|2021-07-21 11:17:20|17569.32|17569.32|17569.32|17569.32|17569.32|17569.32|17569.32|17569.32|0
1626866310000|2021-07-21 11:18:30|17570.72|17570.72|17570.72|17570.72|17570.72|17570.72|17570.72|17570.72|0
1626866370000|2021-07-21 11:19:30|17567.92|17567.92|17567.92|17567.92|17567.92|17567.92|17567.92|17567.92|0
1626866380000|2021-07-21 11:19:40|17566.77|17566.77|17566.77|17566.77|17566.77|17566.77|17566.77|17566.77|0
1626866390000|2021-07-21 11:19:50|17568.17|17568.17|17566.77|17566.77|17568.17|17568.17|17566.77|17566.77|0
1626866400000|2021-07-21 11:20:00|17567.92|17567.92|17567.92|17567.92|17567.92|17567.92|17567.92|17567.92|0
1626866410000|2021-07-21 11:20:10|17569.07|17569.07|17569.07|17569.07|17569.07|17569.07|17569.07|17569.07|0
1626866430000|2021-07-21 11:20:30|17570.47|17570.47|17570.47|17570.47|17570.47|17570.47|17570.47|17570.47|0
1626866490000|2021-07-21 11:21:30|17569.07|17569.07|17569.07|17569.07|17569.07|17569.07|17569.07|17569.07|0
1626866500000|2021-07-21 11:21:40|17570.47|17570.47|17570.47|17570.47|17570.47|17570.47|17570.47|17570.47|0
1626866520000|2021-07-21 11:22:00|17571.87|17571.87|17570.47|17570.47|17571.87|17571.87|17570.47|17570.47|0
1626866530000|2021-07-21 11:22:10|17578.4|17578.4|17578.4|17578.4|17578.4|17578.4|17578.4|17578.4|0
1626866550000|2021-07-21 11:22:30|17574.44|17574.44|17574.44|17574.44|17574.44|17574.44|17574.44|17574.44|0
1626866610000|2021-07-21 11:23:30|17571.64|17571.64|17568.84|17568.84|17571.64|17571.64|17568.84|17568.84|0
1626866620000|2021-07-21 11:23:40|17573.04|17573.04|17574.44|17574.44|17574.44|17574.44|17573.04|17573.04|0
1626866630000|2021-07-21 11:23:50|17573.04|17573.04|17571.64|17571.64|17573.04|17573.04|17571.64|17571.64|0
1626866640000|2021-07-21 11:24:00|17570.24|17570.24|17570.24|17570.24|17570.24|17570.24|17570.24|17570.24|0
1626866660000|2021-07-21 11:24:20|17568.84|17568.84|17568.84|17568.84|17568.84|17568.84|17568.84|17568.84|0
1626866690000|2021-07-21 11:24:50|17566.04|17566.04|17558.11|17558.11|17566.04|17566.04|17558.11|17558.11|0
1626866730000|2021-07-21 11:25:30|17562.08|17562.08|17562.08|17562.08|17562.08|17562.08|17562.08|17562.08|0
1626866870000|2021-07-21 11:27:50|17553.68|17553.68|17559.28|17559.28|17559.28|17559.28|17553.68|17553.68|0
1626866930000|2021-07-21 11:28:50|17555.31|17555.31|17555.31|17555.31|17555.31|17555.31|17555.31|17555.31|0
1626866950000|2021-07-21 11:29:10|17559.51|17559.51|17559.51|17559.51|17559.51|17559.51|17559.51|17559.51|0
1626867000000|2021-07-21 11:30:00|17560.91|17560.91|17560.91|17560.91|17560.91|17560.91|17560.91|17560.91|0
1626867010000|2021-07-21 11:30:10|17556.71|17556.71|17555.31|17555.31|17556.71|17556.71|17555.31|17555.31|0
1626867090000|2021-07-21 11:31:30|17547.38|17547.38|17547.38|17547.38|17547.38|17547.38|17547.38|17547.38|0
1626867170000|2021-07-21 11:32:50|17544.58|17544.58|17544.58|17544.58|17544.58|17544.58|17544.58|17544.58|0
1626867250000|2021-07-21 11:34:10|17540.38|17540.38|17540.38|17540.38|17540.38|17540.38|17540.38|17540.38|0
1626867430000|2021-07-21 11:37:10|17532.45|17532.45|17532.45|17532.45|17532.45|17532.45|17532.45|17532.45|0
1626867440000|2021-07-21 11:37:20|17536.42|17536.42|17536.42|17536.42|17536.42|17536.42|17536.42|17536.42|0
1626867480000|2021-07-21 11:38:00|17532.45|17532.45|17532.45|17532.45|17532.45|17532.45|17532.45|17532.45|0
1626867500000|2021-07-21 11:38:20|17530.15|17530.15|17529.01|17529.01|17530.15|17530.15|17529.01|17529.01|0
1626867510000|2021-07-21 11:38:30|17530.15|17530.15|17535.75|17535.75|17535.75|17535.75|17530.15|17530.15|0
1626867570000|2021-07-21 11:39:30|17532.95|17532.95|17532.95|17532.95|17532.95|17532.95|17532.95|17532.95|0
1626867580000|2021-07-21 11:39:40|17531.55|17531.55|17531.55|17531.55|17531.55|17531.55|17531.55|17531.55|0
1626867610000|2021-07-21 11:40:10|17528.76|17528.76|17528.76|17528.76|17528.76|17528.76|17528.76|17528.76|0
1626867620000|2021-07-21 11:40:20|17524.79|17524.79|17524.79|17524.79|17524.79|17524.79|17524.79|17524.79|0
1626867640000|2021-07-21 11:40:40|17521.99|17521.99|17521.99|17521.99|17521.99|17521.99|17521.99|17521.99|0
1626867690000|2021-07-21 11:41:30|17514.06|17514.06|17515.46|17515.46|17515.46|17515.46|17514.06|17514.06|0
1626867790000|2021-07-21 11:43:10|17516.86|17516.86|17524.79|17524.79|17524.79|17524.79|17516.86|17516.86|0
1626867810000|2021-07-21 11:43:30|17526.19|17526.19|17526.19|17526.19|17526.19|17526.19|17526.19|17526.19|0
1626867900000|2021-07-21 11:45:00|17522.22|17522.22|17522.22|17522.22|17522.22|17522.22|17522.22|17522.22|0
1626867920000|2021-07-21 11:45:20|17518.26|17518.26|17518.26|17518.26|17518.26|17518.26|17518.26|17518.26|0
1626868050000|2021-07-21 11:47:30|17519.66|17519.66|17519.66|17519.66|17519.66|17519.66|17519.66|17519.66|0
1626868180000|2021-07-21 11:49:40|17516.86|17516.86|17516.86|17516.86|17516.86|17516.86|17516.86|17516.86|0
1626868220000|2021-07-21 11:50:20|17514.06|17514.06|17514.06|17514.06|17514.06|17514.06|17514.06|17514.06|0
1626868250000|2021-07-21 11:50:50|17510.1|17510.1|17510.1|17510.1|17510.1|17510.1|17510.1|17510.1|0
1626868270000|2021-07-21 11:51:10|17506.13|17506.13|17506.13|17506.13|17506.13|17506.13|17506.13|17506.13|0
1626868300000|2021-07-21 11:51:40|17514.06|17514.06|17506.15|17506.15|17514.06|17514.06|17506.15|17506.15|0
1626868380000|2021-07-21 11:53:00|17503.35|17503.35|17499.38|17499.38|17503.35|17503.35|17499.38|17499.38|0
1626868450000|2021-07-21 11:54:10|17503.35|17503.35|17507.31|17507.31|17507.31|17507.31|17503.35|17503.35|0
1626868520000|2021-07-21 11:55:20|17503.35|17503.35|17503.35|17503.35|17503.35|17503.35|17503.35|17503.35|0
1626868540000|2021-07-21 11:55:40|17501.95|17501.95|17501.95|17501.95|17501.95|17501.95|17501.95|17501.95|0
1626868570000|2021-07-21 11:56:10|17504.75|17504.75|17504.75|17504.75|17504.75|17504.75|17504.75|17504.75|0
1626868680000|2021-07-21 11:58:00|17508.95|17508.95|17508.95|17508.95|17508.95|17508.95|17508.95|17508.95|0
1626868700000|2021-07-21 11:58:20|17512.91|17512.91|17512.91|17512.91|17512.91|17512.91|17512.91|17512.91|0
1626868780000|2021-07-21 11:59:40|17514.31|17514.31|17514.31|17514.31|17514.31|17514.31|17514.31|17514.31|0
1626868790000|2021-07-21 11:59:50|17515.46|17515.46|17515.46|17515.46|17515.46|17515.46|17515.46|17515.46|0
1626868840000|2021-07-21 12:00:40|17519.43|17519.43|17524.79|17524.79|17524.79|17524.79|17519.43|17519.43|0
1626868850000|2021-07-21 12:00:50|17527.59|17527.59|17527.59|17527.59|17527.59|17527.59|17527.59|17527.59|0
1626868860000|2021-07-21 12:01:00|17523.39|17523.39|17523.39|17523.39|17523.39|17523.39|17523.39|17523.39|0
1626868910000|2021-07-21 12:01:50|17521.99|17521.99|17521.99|17521.99|17521.99|17521.99|17521.99|17521.99|0
1626868920000|2021-07-21 12:02:00|17519.19|17519.19|17519.19|17519.19|17519.19|17519.19|17519.19|17519.19|0
1626868930000|2021-07-21 12:02:10|17515.23|17515.23|17515.23|17515.23|17515.23|17515.23|17515.23|17515.23|0
1626868980000|2021-07-21 12:03:00|17513.83|17513.83|17513.83|17513.83|17513.83|17513.83|17513.83|17513.83|0
1626869110000|2021-07-21 12:05:10|17516.63|17516.63|17518.03|17518.03|17518.03|17518.03|17516.63|17516.63|0
1626869130000|2021-07-21 12:05:30|17521.99|17521.99|17521.99|17521.99|17521.99|17521.99|17521.99|17521.99|0
1626869140000|2021-07-21 12:05:40|17525.96|17525.96|17525.96|17525.96|17525.96|17525.96|17525.96|17525.96|0
1626869300000|2021-07-21 12:08:20|17527.36|17527.36|17527.36|17527.36|17527.36|17527.36|17527.36|17527.36|0
1626869310000|2021-07-21 12:08:30|17528.76|17528.76|17528.76|17528.76|17528.76|17528.76|17528.76|17528.76|0
1626869320000|2021-07-21 12:08:40|17532.72|17532.72|17532.72|17532.72|17532.72|17532.72|17532.72|17532.72|0
1626869340000|2021-07-21 12:09:00|17524.79|17524.79|17524.79|17524.79|17524.79|17524.79|17524.79|17524.79|0
1626869460000|2021-07-21 12:11:00|17528.99|17528.99|17528.99|17528.99|17528.99|17528.99|17528.99|17528.99|0
1626869470000|2021-07-21 12:11:10|17533.19|17533.19|17534.59|17534.59|17534.59|17534.59|17533.19|17533.19|0
1626869590000|2021-07-21 12:13:10|17538.55|17538.55|17538.55|17538.55|17538.55|17538.55|17538.55|17538.55|0
1626869630000|2021-07-21 12:13:50|17542.52|17542.52|17542.52|17542.52|17542.52|17542.52|17542.52|17542.52|0
1626869690000|2021-07-21 12:14:50|17543.67|17543.67|17545.96|17545.96|17545.96|17545.96|17543.67|17543.67|0
1626869700000|2021-07-21 12:15:00|17551.56|17551.56|17552.96|17552.96|17552.96|17552.96|17551.56|17551.56|0
1626869740000|2021-07-21 12:15:40|17551.81|17551.81|17551.81|17551.81|17551.81|17551.81|17551.81|17551.81|0
1626869910000|2021-07-21 12:18:30|17543.88|17543.88|17539.92|17539.92|17543.88|17543.88|17539.92|17539.92|0
1626869920000|2021-07-21 12:18:40|17545.52|17545.52|17545.52|17545.52|17545.52|17545.52|17545.52|17545.52|0
1626869930000|2021-07-21 12:18:50|17544.12|17544.12|17544.12|17544.12|17544.12|17544.12|17544.12|17544.12|0
1626869980000|2021-07-21 12:19:40|17539.92|17539.92|17539.92|17539.92|17539.92|17539.92|17539.92|17539.92|0
1626870030000|2021-07-21 12:20:30|17542.72|17542.72|17542.72|17542.72|17542.72|17542.72|17542.72|17542.72|0
1626870050000|2021-07-21 12:20:50|17537.12|17537.12|17537.12|17537.12|17537.12|17537.12|17537.12|17537.12|0
1626870060000|2021-07-21 12:21:00|17535.72|17535.72|17528.72|17528.72|17535.72|17535.72|17528.72|17528.72|0
1626870090000|2021-07-21 12:21:30|17532.92|17532.92|17531.52|17531.52|17534.32|17534.32|17531.52|17531.52|0
1626870100000|2021-07-21 12:21:40|17530.12|17530.12|17528.72|17528.72|17530.12|17530.12|17528.72|17528.72|0
1626870110000|2021-07-21 12:21:50|17524.52|17524.52|17524.52|17524.52|17524.52|17524.52|17524.52|17524.52|0
1626870130000|2021-07-21 12:22:10|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|0
1626870160000|2021-07-21 12:22:40|17527.32|17527.32|17528.72|17528.72|17528.72|17528.72|17527.32|17527.32|0
1626870180000|2021-07-21 12:23:00|17524.52|17524.52|17524.52|17524.52|17524.52|17524.52|17524.52|17524.52|0
1626870200000|2021-07-21 12:23:20|17528.72|17528.72|17528.72|17528.72|17528.72|17528.72|17528.72|17528.72|0
1626870230000|2021-07-21 12:23:50|17527.32|17527.32|17527.32|17527.32|17527.32|17527.32|17527.32|17527.32|0
1626870260000|2021-07-21 12:24:20|17525.92|17525.92|17524.52|17524.52|17525.92|17525.92|17524.52|17524.52|0
1626870270000|2021-07-21 12:24:30|17520.56|17520.56|17521.96|17521.96|17521.96|17521.96|17520.56|17520.56|0
1626870300000|2021-07-21 12:25:00|17523.36|17523.36|17523.36|17523.36|17523.36|17523.36|17523.36|17523.36|0
1626870310000|2021-07-21 12:25:10|17515.43|17515.43|17515.43|17515.43|17515.43|17515.43|17515.43|17515.43|0
1626870320000|2021-07-21 12:25:20|17516.83|17516.83|17515.43|17515.43|17516.83|17516.83|17515.43|17515.43|0
1626870330000|2021-07-21 12:25:30|17518.22|17518.22|17521.96|17521.96|17521.96|17521.96|17514.03|17514.03|0
1626870350000|2021-07-21 12:25:50|17520.56|17520.56|17520.56|17520.56|17520.56|17520.56|17520.56|17520.56|0
1626870360000|2021-07-21 12:26:00|17519.16|17519.16|17519.16|17519.16|17519.16|17519.16|17519.16|17519.16|0
1626870380000|2021-07-21 12:26:20|17517.76|17517.76|17517.76|17517.76|17517.76|17517.76|17517.76|17517.76|0
1626870400000|2021-07-21 12:26:40|17516.36|17516.36|17516.36|17516.36|17516.36|17516.36|17516.36|17516.36|0
1626870430000|2021-07-21 12:27:10|17512.39|17512.39|17512.39|17512.39|17512.39|17512.39|17512.39|17512.39|0
1626870440000|2021-07-21 12:27:20|17510.99|17510.99|17510.99|17510.99|17510.99|17510.99|17510.99|17510.99|0
1626870510000|2021-07-21 12:28:30|17513.79|17513.79|17509.83|17509.83|17513.79|17513.79|17509.83|17509.83|0
1626870520000|2021-07-21 12:28:40|17512.63|17512.63|17512.63|17512.63|17512.63|17512.63|17512.63|17512.63|0
1626870570000|2021-07-21 12:29:30|17507.26|17507.26|17507.26|17507.26|17507.26|17507.26|17507.26|17507.26|0
1626870590000|2021-07-21 12:29:50|17511.23|17511.23|17511.23|17511.23|17511.23|17511.23|17511.23|17511.23|0
1626870600000|2021-07-21 12:30:00|17515.19|17515.19|17519.16|17519.16|17519.16|17519.16|17515.19|17515.19|0
1626870630000|2021-07-21 12:30:30|17523.12|17523.12|17523.12|17523.12|17523.12|17523.12|17523.12|17523.12|0
1626870780000|2021-07-21 12:33:00|17527.09|17527.09|17531.05|17531.05|17531.05|17531.05|17527.09|17527.09|0
1626870800000|2021-07-21 12:33:20|17538.05|17538.05|17535.25|17535.25|17538.05|17538.05|17535.25|17535.25|0
1626870820000|2021-07-21 12:33:40|17539.22|17539.22|17539.22|17539.22|17539.22|17539.22|17539.22|17539.22|0
1626870860000|2021-07-21 12:34:20|17537.82|17537.82|17539.22|17539.22|17539.22|17539.22|17537.82|17537.82|0
1626870870000|2021-07-21 12:34:30|17533.62|17533.62|17532.22|17532.22|17533.62|17533.62|17532.22|17532.22|0
1626870900000|2021-07-21 12:35:00|17535.02|17535.02|17538.98|17538.98|17541.78|17541.78|17535.02|17535.02|0
1626870920000|2021-07-21 12:35:20|17541.78|17541.78|17541.78|17541.78|17541.78|17541.78|17541.78|17541.78|0
1626870930000|2021-07-21 12:35:30|17543.18|17543.18|17541.78|17541.78|17543.18|17543.18|17541.78|17541.78|0
1626870940000|2021-07-21 12:35:40|17538.98|17538.98|17537.58|17537.58|17538.98|17538.98|17537.58|17537.58|0
1626870960000|2021-07-21 12:36:00|17534.79|17534.79|17534.79|17534.79|17534.79|17534.79|17534.79|17534.79|0
1626870990000|2021-07-21 12:36:30|17533.39|17533.39|17533.39|17533.39|17533.39|17533.39|17533.39|17533.39|0
1626871000000|2021-07-21 12:36:40|17531.99|17531.99|17531.99|17531.99|17531.99|17531.99|17531.99|17531.99|0
1626871010000|2021-07-21 12:36:50|17530.59|17530.59|17530.59|17530.59|17530.59|17530.59|17530.59|17530.59|0
1626871030000|2021-07-21 12:37:10|17529.44|17529.44|17533.64|17533.64|17533.64|17533.64|17529.44|17529.44|0
1626871040000|2021-07-21 12:37:20|17532.24|17532.24|17532.24|17532.24|17532.24|17532.24|17532.24|17532.24|0
1626871060000|2021-07-21 12:37:40|17528.27|17528.27|17526.87|17526.87|17528.27|17528.27|17526.87|17526.87|0
1626871100000|2021-07-21 12:38:20|17524.07|17524.07|17526.87|17526.87|17526.87|17526.87|17524.07|17524.07|0
1626871140000|2021-07-21 12:39:00|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|0
1626871150000|2021-07-21 12:39:10|17528.27|17528.27|17528.27|17528.27|17531.07|17531.07|17528.27|17528.27|0
1626871160000|2021-07-21 12:39:20|17529.67|17529.67|17528.27|17528.27|17529.67|17529.67|17528.27|17528.27|0
1626871170000|2021-07-21 12:39:30|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|0
1626871190000|2021-07-21 12:39:50|17526.87|17526.87|17526.87|17526.87|17526.87|17526.87|17526.87|17526.87|0
1626871200000|2021-07-21 12:40:00|17525.47|17525.47|17525.47|17525.47|17525.47|17525.47|17525.47|17525.47|0
1626871230000|2021-07-21 12:40:30|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|0
1626871240000|2021-07-21 12:40:40|17532.47|17532.47|17532.47|17532.47|17532.47|17532.47|17532.47|17532.47|0
1626871360000|2021-07-21 12:42:40|17538.07|17538.07|17538.07|17538.07|17538.07|17538.07|17538.07|17538.07|0
1626871390000|2021-07-21 12:43:10|17535.27|17535.27|17535.27|17535.27|17535.27|17535.27|17535.27|17535.27|0
1626871400000|2021-07-21 12:43:20|17536.67|17536.67|17536.67|17536.67|17536.67|17536.67|17536.67|17536.67|0
1626871430000|2021-07-21 12:43:50|17540.63|17540.63|17540.63|17540.63|17540.63|17540.63|17540.63|17540.63|0
1626871470000|2021-07-21 12:44:30|17543.43|17543.43|17543.43|17543.43|17543.43|17543.43|17543.43|17543.43|0
1626871530000|2021-07-21 12:45:30|17547.63|17547.63|17547.63|17547.63|17547.63|17547.63|17547.63|17547.63|0
1626871540000|2021-07-21 12:45:40|17544.83|17544.83|17544.83|17544.83|17544.83|17544.83|17544.83|17544.83|0
1626871590000|2021-07-21 12:46:30|17540.87|17540.87|17540.87|17540.87|17540.87|17540.87|17540.87|17540.87|0
1626871600000|2021-07-21 12:46:40|17539.47|17539.47|17542.27|17542.27|17542.27|17542.27|17539.47|17539.47|0
1626871610000|2021-07-21 12:46:50|17546.23|17546.23|17549.03|17549.03|17549.03|17549.03|17546.23|17546.23|0
1626871620000|2021-07-21 12:47:00|17547.63|17547.63|17547.63|17547.63|17547.63|17547.63|17547.63|17547.63|0
1626871680000|2021-07-21 12:48:00|17550.43|17550.43|17550.43|17550.43|17550.43|17550.43|17550.43|17550.43|0
1626871740000|2021-07-21 12:49:00|17551.58|17551.58|17551.58|17551.58|17551.58|17551.58|17551.58|17551.58|0
1626871770000|2021-07-21 12:49:30|17554.38|17554.38|17552.98|17552.98|17554.38|17554.38|17552.98|17552.98|0
1626871970000|2021-07-21 12:52:50|17551.58|17551.58|17551.58|17551.58|17551.58|17551.58|17551.58|17551.58|0
1626871990000|2021-07-21 12:53:10|17552.98|17552.98|17552.98|17552.98|17552.98|17552.98|17552.98|17552.98|0
1626872010000|2021-07-21 12:53:30|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|0
1626872050000|2021-07-21 12:54:10|17548.78|17548.78|17547.38|17547.38|17548.78|17548.78|17547.38|17547.38|0
1626872060000|2021-07-21 12:54:20|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|0
1626872070000|2021-07-21 12:54:30|17547.38|17547.38|17547.38|17547.38|17547.38|17547.38|17547.38|17547.38|0
1626872090000|2021-07-21 12:54:50|17544.58|17544.58|17544.58|17544.58|17544.58|17544.58|17544.58|17544.58|0
1626872100000|2021-07-21 12:55:00|17545.98|17545.98|17550.18|17550.18|17550.18|17550.18|17545.98|17545.98|0
1626872120000|2021-07-21 12:55:20|17547.38|17547.38|17550.18|17550.18|17550.18|17550.18|17547.38|17547.38|0
1626872130000|2021-07-21 12:55:30|17547.38|17547.38|17548.78|17548.78|17548.78|17548.78|17545.98|17545.98|0
1626872160000|2021-07-21 12:56:00|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|0
1626872170000|2021-07-21 12:56:10|17548.78|17548.78|17545.98|17545.98|17548.78|17548.78|17545.98|17545.98|0
1626872180000|2021-07-21 12:56:20|17548.78|17548.78|17539.45|17539.45|17548.78|17548.78|17539.45|17539.45|0
1626872190000|2021-07-21 12:56:30|17535.49|17535.49|17535.49|17535.49|17535.49|17535.49|17535.49|17535.49|0
1626872200000|2021-07-21 12:56:40|17534.09|17534.09|17534.09|17534.09|17535.49|17535.49|17534.09|17534.09|0
1626872210000|2021-07-21 12:56:50|17532.69|17532.69|17534.09|17534.09|17534.09|17534.09|17532.69|17532.69|0
1626872220000|2021-07-21 12:57:00|17532.69|17532.69|17532.69|17532.69|17534.09|17534.09|17532.69|17532.69|0
1626872230000|2021-07-21 12:57:10|17531.29|17531.29|17532.69|17532.69|17532.69|17532.69|17531.29|17531.29|0
1626872240000|2021-07-21 12:57:20|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|17531.29|17531.29|0
1626872250000|2021-07-21 12:57:30|17532.69|17532.69|17532.69|17532.69|17532.69|17532.69|17532.69|17532.69|0
1626872260000|2021-07-21 12:57:40|17531.29|17531.29|17528.49|17528.49|17531.29|17531.29|17528.49|17528.49|0
1626872270000|2021-07-21 12:57:50|17529.89|17529.89|17529.89|17529.89|17529.89|17529.89|17529.89|17529.89|0
1626872280000|2021-07-21 12:58:00|17534.09|17534.09|17529.89|17529.89|17534.09|17534.09|17529.89|17529.89|0
1626872290000|2021-07-21 12:58:10|17532.69|17532.69|17532.69|17532.69|17532.69|17532.69|17531.29|17531.29|0
1626872300000|2021-07-21 12:58:20|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|0
1626872310000|2021-07-21 12:58:30|17531.29|17531.29|17527.09|17527.09|17531.29|17531.29|17527.09|17527.09|0
1626872320000|2021-07-21 12:58:40|17531.29|17531.29|17531.29|17531.29|17534.09|17534.09|17531.29|17531.29|0
1626872330000|2021-07-21 12:58:50|17529.89|17529.89|17535.49|17535.49|17535.49|17535.49|17527.09|17527.09|0
1626872340000|2021-07-21 12:59:00|17536.88|17536.88|17536.88|17536.88|17536.88|17536.88|17536.88|17536.88|0
1626872350000|2021-07-21 12:59:10|17539.68|17539.68|17547.85|17547.85|17547.85|17547.85|17539.68|17539.68|0
1626872360000|2021-07-21 12:59:20|17549.25|17549.25|17549.25|17549.25|17549.25|17549.25|17549.25|17549.25|0
1626872370000|2021-07-21 12:59:30|17550.65|17550.65|17550.65|17550.65|17550.65|17550.65|17550.65|17550.65|0
1626872410000|2021-07-21 13:00:10|17549.25|17549.25|17547.85|17547.85|17549.25|17549.25|17547.85|17547.85|0
1626872460000|2021-07-21 13:01:00|17546.45|17546.45|17546.45|17546.45|17546.45|17546.45|17546.45|17546.45|0
1626872510000|2021-07-21 13:01:50|17542.48|17542.48|17542.48|17542.48|17542.48|17542.48|17542.48|17542.48|0
1626872520000|2021-07-21 13:02:00|17541.08|17541.08|17541.08|17541.08|17541.08|17541.08|17541.08|17541.08|0
1626872530000|2021-07-21 13:02:10|17542.48|17542.48|17541.08|17541.08|17542.48|17542.48|17541.08|17541.08|0
1626872560000|2021-07-21 13:02:40|17539.68|17539.68|17539.68|17539.68|17539.68|17539.68|17539.68|17539.68|0
1626872640000|2021-07-21 13:04:00|17538.28|17538.28|17534.09|17534.09|17538.28|17538.28|17534.09|17534.09|0
1626872680000|2021-07-21 13:04:40|17532.69|17532.69|17532.69|17532.69|17532.69|17532.69|17532.69|17532.69|0
1626872690000|2021-07-21 13:04:50|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|0
1626872700000|2021-07-21 13:05:00|17535.49|17535.49|17536.88|17536.88|17536.88|17536.88|17535.49|17535.49|0
1626872710000|2021-07-21 13:05:10|17538.03|17538.03|17538.03|17538.03|17538.03|17538.03|17538.03|17538.03|0
1626872740000|2021-07-21 13:05:40|17536.88|17536.88|17536.88|17536.88|17536.88|17536.88|17536.88|17536.88|0
1626872780000|2021-07-21 13:06:20|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|0
1626872800000|2021-07-21 13:06:40|17536.88|17536.88|17543.65|17543.65|17543.65|17543.65|17536.88|17536.88|0
1626872810000|2021-07-21 13:06:50|17535.72|17535.72|17535.72|17535.72|17535.72|17535.72|17535.72|17535.72|0
1626872860000|2021-07-21 13:07:40|17536.87|17536.87|17536.87|17536.87|17536.87|17536.87|17536.87|17536.87|0
1626872920000|2021-07-21 13:08:40|17540.83|17540.83|17540.83|17540.83|17540.83|17540.83|17540.83|17540.83|0
1626873090000|2021-07-21 13:11:30|17532.9|17532.9|17540.83|17540.83|17540.83|17540.83|17532.9|17532.9|0
1626873100000|2021-07-21 13:11:40|17545.03|17545.03|17539.43|17539.43|17546.43|17546.43|17539.43|17539.43|0
1626873120000|2021-07-21 13:12:00|17538.28|17538.28|17538.28|17538.28|17538.28|17538.28|17538.28|17538.28|0
1626873130000|2021-07-21 13:12:10|17542.25|17542.25|17542.25|17542.25|17542.25|17542.25|17542.25|17542.25|0
1626873160000|2021-07-21 13:12:40|17545.05|17545.05|17549.01|17549.01|17549.01|17549.01|17545.05|17545.05|0
1626873170000|2021-07-21 13:12:50|17545.05|17545.05|17545.05|17545.05|17545.05|17545.05|17545.05|17545.05|0
1626873220000|2021-07-21 13:13:40|17543.65|17543.65|17543.65|17543.65|17543.65|17543.65|17543.65|17543.65|0
1626873230000|2021-07-21 13:13:50|17542.25|17542.25|17542.25|17542.25|17542.25|17542.25|17542.25|17542.25|0
1626873240000|2021-07-21 13:14:00|17540.85|17540.85|17540.85|17540.85|17540.85|17540.85|17540.85|17540.85|0
1626873270000|2021-07-21 13:14:30|17536.88|17536.88|17529.89|17529.89|17536.88|17536.88|17529.89|17529.89|0
1626873280000|2021-07-21 13:14:40|17525.92|17525.92|17525.92|17525.92|17525.92|17525.92|17525.92|17525.92|0
1626873320000|2021-07-21 13:15:20|17529.89|17529.89|17529.89|17529.89|17529.89|17529.89|17529.89|17529.89|0
1626873330000|2021-07-21 13:15:30|17534.09|17534.09|17535.49|17535.49|17535.49|17535.49|17534.09|17534.09|0
1626873360000|2021-07-21 13:16:00|17532.69|17532.69|17531.29|17531.29|17532.69|17532.69|17531.29|17531.29|0
1626873390000|2021-07-21 13:16:30|17524.29|17524.29|17522.89|17522.89|17524.29|17524.29|17522.89|17522.89|0
1626873400000|2021-07-21 13:16:40|17524.29|17524.29|17525.69|17525.69|17525.69|17525.69|17524.29|17524.29|0
1626873410000|2021-07-21 13:16:50|17521.72|17521.72|17518.92|17518.92|17525.92|17525.92|17518.92|17518.92|0
1626873420000|2021-07-21 13:17:00|17523.12|17523.12|17518.92|17518.92|17523.12|17523.12|17518.92|17518.92|0
1626873430000|2021-07-21 13:17:10|17521.72|17521.72|17524.52|17524.52|17528.72|17528.72|17521.72|17521.72|0
1626873440000|2021-07-21 13:17:20|17525.92|17525.92|17524.52|17524.52|17525.92|17525.92|17524.52|17524.52|0
1626873450000|2021-07-21 13:17:30|17521.72|17521.72|17521.72|17521.72|17521.72|17521.72|17521.72|17521.72|0
1626873460000|2021-07-21 13:17:40|17518.92|17518.92|17518.92|17518.92|17518.92|17518.92|17518.92|17518.92|0
1626873480000|2021-07-21 13:18:00|17525.92|17525.92|17527.32|17527.32|17527.32|17527.32|17525.92|17525.92|0
1626873490000|2021-07-21 13:18:10|17523.36|17523.36|17519.39|17519.39|17523.36|17523.36|17519.39|17519.39|0
1626873540000|2021-07-21 13:19:00|17522.19|17522.19|17522.19|17522.19|17522.19|17522.19|17522.19|17522.19|0
1626873610000|2021-07-21 13:20:10|17526.16|17526.16|17526.16|17526.16|17526.16|17526.16|17526.16|17526.16|0
1626873620000|2021-07-21 13:20:20|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|0
1626873710000|2021-07-21 13:21:50|17531.27|17531.27|17533.57|17533.57|17533.57|17533.57|17531.27|17531.27|0
1626873760000|2021-07-21 13:22:40|17530.12|17530.12|17531.27|17531.27|17531.27|17531.27|17530.12|17530.12|0
1626873770000|2021-07-21 13:22:50|17530.12|17530.12|17528.97|17528.97|17530.12|17530.12|17528.97|17528.97|0
1626873780000|2021-07-21 13:23:00|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|0
1626873800000|2021-07-21 13:23:20|17531.27|17531.27|17531.27|17531.27|17531.27|17531.27|17531.27|17531.27|0
1626873850000|2021-07-21 13:24:10|17530.12|17530.12|17531.27|17531.27|17531.27|17531.27|17530.12|17530.12|0
1626873900000|2021-07-21 13:25:00|17535.47|17535.47|17532.67|17532.67|17535.47|17535.47|17532.67|17532.67|0
1626873910000|2021-07-21 13:25:10|17535.47|17535.47|17535.47|17535.47|17535.47|17535.47|17535.47|17535.47|0
1626873950000|2021-07-21 13:25:50|17539.43|17539.43|17539.43|17539.43|17539.43|17539.43|17539.43|17539.43|0
1626873970000|2021-07-21 13:26:10|17543.4|17543.4|17539.43|17539.43|17543.4|17543.4|17535.47|17535.47|0
1626874060000|2021-07-21 13:27:40|17540.83|17540.83|17540.83|17540.83|17540.83|17540.83|17540.83|17540.83|0
1626874160000|2021-07-21 13:29:20|17539.68|17539.68|17539.68|17539.68|17539.68|17539.68|17539.68|17539.68|0
1626874190000|2021-07-21 13:29:50|17535.72|17535.72|17532.92|17532.92|17535.72|17535.72|17532.92|17532.92|0
1626874200000|2021-07-21 13:30:00|17534.32|17534.32|17530.35|17530.35|17534.32|17534.32|17530.35|17530.35|0
1626874250000|2021-07-21 13:30:50|17528.95|17528.95|17528.95|17528.95|17528.95|17528.95|17528.95|17528.95|0
1626874260000|2021-07-21 13:31:00|17524.99|17524.99|17524.99|17524.99|17524.99|17524.99|17524.99|17524.99|0
1626874270000|2021-07-21 13:31:10|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|0
1626874290000|2021-07-21 13:31:30|17529.19|17529.19|17529.19|17529.19|17529.19|17529.19|17529.19|17529.19|0
1626874310000|2021-07-21 13:31:50|17533.15|17533.15|17533.15|17533.15|17533.15|17533.15|17533.15|17533.15|0
1626874330000|2021-07-21 13:32:10|17552.98|17552.98|17552.98|17552.98|17552.98|17552.98|17552.98|17552.98|0
1626874350000|2021-07-21 13:32:30|17558.58|17558.58|17558.58|17558.58|17558.58|17558.58|17558.58|17558.58|0
1626874360000|2021-07-21 13:32:40|17550.65|17550.65|17550.65|17550.65|17550.65|17550.65|17550.65|17550.65|0
1626874390000|2021-07-21 13:33:10|17549.25|17549.25|17548.1|17548.1|17549.25|17549.25|17548.1|17548.1|0
1626874420000|2021-07-21 13:33:40|17550.4|17550.4|17554.36|17554.36|17554.36|17554.36|17550.4|17550.4|0
1626874440000|2021-07-21 13:34:00|17558.33|17558.33|17558.33|17558.33|17558.33|17558.33|17558.33|17558.33|0
1626874470000|2021-07-21 13:34:30|17557.18|17557.18|17561.38|17561.38|17561.38|17561.38|17557.18|17557.18|0
1626874500000|2021-07-21 13:35:00|17562.78|17562.78|17562.78|17562.78|17562.78|17562.78|17562.78|17562.78|0
1626874510000|2021-07-21 13:35:10|17554.84|17554.84|17554.84|17554.84|17554.84|17554.84|17554.84|17554.84|0
1626874520000|2021-07-21 13:35:20|17555.99|17555.99|17553.2|17553.2|17555.99|17555.99|17553.2|17553.2|0
1626874570000|2021-07-21 13:36:10|17552.05|17552.05|17552.05|17552.05|17552.05|17552.05|17552.05|17552.05|0
1626874610000|2021-07-21 13:36:50|17554.34|17554.34|17554.34|17554.34|17554.34|17554.34|17554.34|17554.34|0
1626874620000|2021-07-21 13:37:00|17550.15|17550.15|17555.51|17555.51|17555.51|17555.51|17550.15|17550.15|0
1626874640000|2021-07-21 13:37:20|17551.55|17551.55|17543.61|17543.61|17551.55|17551.55|17543.61|17543.61|0
1626874660000|2021-07-21 13:37:40|17539.65|17539.65|17539.65|17539.65|17539.65|17539.65|17539.65|17539.65|0
1626874670000|2021-07-21 13:37:50|17536.85|17536.85|17536.85|17536.85|17536.85|17536.85|17536.85|17536.85|0
1626874680000|2021-07-21 13:38:00|17538.25|17538.25|17538.25|17538.25|17538.25|17538.25|17538.25|17538.25|0
1626874700000|2021-07-21 13:38:20|17541.05|17541.05|17534.29|17534.29|17541.05|17541.05|17534.29|17534.29|0
1626874710000|2021-07-21 13:38:30|17532.89|17532.89|17531.49|17531.49|17532.89|17532.89|17531.49|17531.49|0
1626874740000|2021-07-21 13:39:00|17529.19|17529.19|17529.19|17529.19|17529.19|17529.19|17529.19|17529.19|0
1626874780000|2021-07-21 13:39:40|17527.79|17527.79|17531.75|17531.75|17531.75|17531.75|17527.79|17527.79|0
1626874790000|2021-07-21 13:39:50|17534.05|17534.05|17534.05|17534.05|17534.05|17534.05|17534.05|17534.05|0
1626874800000|2021-07-21 13:40:00|17526.12|17526.12|17526.12|17526.12|17526.12|17526.12|17526.12|17526.12|0
1626874820000|2021-07-21 13:40:20|17527.27|17527.27|17527.27|17527.27|17527.27|17527.27|17527.27|17527.27|0
1626874860000|2021-07-21 13:41:00|17525.87|17525.87|17525.87|17525.87|17525.87|17525.87|17525.87|17525.87|0
1626874880000|2021-07-21 13:41:20|17521.91|17521.91|17523.31|17523.31|17523.31|17523.31|17521.91|17521.91|0
1626874920000|2021-07-21 13:42:00|17521.91|17521.91|17521.91|17521.91|17521.91|17521.91|17521.91|17521.91|0
1626874930000|2021-07-21 13:42:10|17523.31|17523.31|17523.31|17523.31|17523.31|17523.31|17523.31|17523.31|0
1626874960000|2021-07-21 13:42:40|17527.27|17527.27|17527.27|17527.27|17527.27|17527.27|17527.27|17527.27|0
1626875020000|2021-07-21 13:43:40|17523.31|17523.31|17523.31|17523.31|17523.31|17523.31|17523.31|17523.31|0
1626875040000|2021-07-21 13:44:00|17527.27|17527.27|17527.27|17527.27|17527.27|17527.27|17527.27|17527.27|0
1626875070000|2021-07-21 13:44:30|17525.87|17525.87|17525.87|17525.87|17525.87|17525.87|17525.87|17525.87|0
1626875100000|2021-07-21 13:45:00|17527.27|17527.27|17528.67|17528.67|17528.67|17528.67|17527.27|17527.27|0
1626875110000|2021-07-21 13:45:10|17532.64|17532.64|17531.24|17531.24|17532.64|17532.64|17531.24|17531.24|0
1626875120000|2021-07-21 13:45:20|17532.38|17532.38|17528.42|17528.42|17532.38|17532.38|17528.42|17528.42|0
1626875130000|2021-07-21 13:45:30|17532.38|17532.38|17535.18|17535.18|17535.18|17535.18|17532.38|17532.38|0
1626875160000|2021-07-21 13:46:00|17531.22|17531.22|17538.36|17538.36|17538.36|17538.36|17531.22|17531.22|0
1626875170000|2021-07-21 13:46:10|17539.76|17539.76|17530.68|17530.68|17539.76|17539.76|17530.68|17530.68|0
1626875220000|2021-07-21 13:47:00|17527.24|17527.24|17526.09|17526.09|17527.24|17527.24|17526.09|17526.09|0
1626875240000|2021-07-21 13:47:20|17527.49|17527.49|17527.49|17527.49|17527.49|17527.49|17527.49|17527.49|0
1626875250000|2021-07-21 13:47:30|17526.09|17526.09|17526.09|17526.09|17526.09|17526.09|17526.09|17526.09|0
1626875280000|2021-07-21 13:48:00|17531.69|17531.69|17531.69|17531.69|17531.69|17531.69|17531.69|17531.69|0
1626875290000|2021-07-21 13:48:10|17532.26|17532.26|17532.26|17532.26|17532.26|17532.26|17532.26|17532.26|0
1626875300000|2021-07-21 13:48:20|17533.41|17533.41|17536.8|17536.8|17536.8|17536.8|17532.83|17532.83|0
1626875340000|2021-07-21 13:49:00|17542.4|17542.4|17546.36|17546.36|17546.36|17546.36|17542.4|17542.4|0
1626875360000|2021-07-21 13:49:20|17545.21|17545.21|17545.21|17545.21|17545.21|17545.21|17545.21|17545.21|0
1626875370000|2021-07-21 13:49:30|17543.81|17543.81|17543.81|17543.81|17543.81|17543.81|17543.81|17543.81|0
1626875380000|2021-07-21 13:49:40|17535.88|17535.88|17538.68|17538.68|17538.68|17538.68|17535.88|17535.88|0
1626875400000|2021-07-21 13:50:00|17539.83|17539.83|17553.59|17553.59|17553.59|17553.59|17539.83|17539.83|0
1626875410000|2021-07-21 13:50:10|17554.74|17554.74|17560.11|17560.11|17560.11|17560.11|17554.74|17554.74|0
1626875440000|2021-07-21 13:50:40|17564.07|17564.07|17566.87|17566.87|17566.87|17566.87|17564.07|17564.07|0
1626875450000|2021-07-21 13:50:50|17568.27|17568.27|17568.27|17568.27|17568.27|17568.27|17568.27|17568.27|0
1626875460000|2021-07-21 13:51:00|17565.97|17565.97|17565.97|17565.97|17565.97|17565.97|17565.97|17565.97|0
1626875470000|2021-07-21 13:51:10|17568.27|17568.27|17557.54|17557.54|17568.27|17568.27|17557.54|17557.54|0
1626875480000|2021-07-21 13:51:20|17556.14|17556.14|17556.14|17556.14|17556.14|17556.14|17556.14|17556.14|0
1626875520000|2021-07-21 13:52:00|17558.94|17558.94|17558.94|17558.94|17558.94|17558.94|17558.94|17558.94|0
1626875580000|2021-07-21 13:53:00|17556.64|17556.64|17555.49|17555.49|17556.64|17556.64|17555.49|17555.49|0
1626875610000|2021-07-21 13:53:30|17552.69|17552.69|17552.69|17552.69|17552.69|17552.69|17552.69|17552.69|0
1626875620000|2021-07-21 13:53:40|17556.14|17556.14|17556.14|17556.14|17556.14|17556.14|17556.14|17556.14|0
1626875630000|2021-07-21 13:53:50|17552.18|17552.18|17552.18|17552.18|17552.18|17552.18|17552.18|17552.18|0
1626875640000|2021-07-21 13:54:00|17549.38|17549.38|17549.38|17549.38|17549.38|17549.38|17549.38|17549.38|0
1626875660000|2021-07-21 13:54:20|17550.78|17550.78|17550.78|17550.78|17550.78|17550.78|17550.78|17550.78|0
1626875670000|2021-07-21 13:54:30|17554.74|17554.74|17554.74|17554.74|17554.74|17554.74|17554.74|17554.74|0
1626875680000|2021-07-21 13:54:40|17552.44|17552.44|17551.3|17551.3|17552.44|17552.44|17551.3|17551.3|0
1626875700000|2021-07-21 13:55:00|17555.26|17555.26|17555.26|17555.26|17555.26|17555.26|17555.26|17555.26|0
1626875710000|2021-07-21 13:55:10|17556.66|17556.66|17556.66|17556.66|17556.66|17556.66|17556.66|17556.66|0
1626875720000|2021-07-21 13:55:20|17559.46|17559.46|17559.46|17559.46|17559.46|17559.46|17559.46|17559.46|0
1626875730000|2021-07-21 13:55:30|17561.18|17561.18|17561.18|17561.18|17561.18|17561.18|17561.18|17561.18|0
1626875780000|2021-07-21 13:56:20|17559.78|17559.78|17559.78|17559.78|17559.78|17559.78|17559.78|17559.78|0
1626875810000|2021-07-21 13:56:50|17555.82|17555.82|17555.82|17555.82|17555.82|17555.82|17555.82|17555.82|0
1626875840000|2021-07-21 13:57:20|17558.62|17558.62|17565.38|17565.38|17565.38|17565.38|17558.62|17558.62|0
1626875870000|2021-07-21 13:57:50|17563.98|17563.98|17563.98|17563.98|17563.98|17563.98|17563.98|17563.98|0
1626875880000|2021-07-21 13:58:00|17565.38|17565.38|17565.38|17565.38|17565.38|17565.38|17565.38|17565.38|0
1626875910000|2021-07-21 13:58:30|17563.98|17563.98|17563.98|17563.98|17563.98|17563.98|17563.98|17563.98|0
1626875940000|2021-07-21 13:59:00|17559.78|17559.78|17559.78|17559.78|17559.78|17559.78|17559.78|17559.78|0
1626875970000|2021-07-21 13:59:30|17563.75|17563.75|17563.75|17563.75|17563.75|17563.75|17563.75|17563.75|0
1626875990000|2021-07-21 13:59:50|17567.71|17567.71|17567.71|17567.71|17567.71|17567.71|17567.71|17567.71|0
1626876030000|2021-07-21 14:00:30|17566.31|17566.31|17566.31|17566.31|17566.31|17566.31|17566.31|17566.31|0
1626876050000|2021-07-21 14:00:50|17564.91|17564.91|17564.91|17564.91|17564.91|17564.91|17564.91|17564.91|0
1626876100000|2021-07-21 14:01:40|17563.19|17563.19|17564.34|17564.34|17564.34|17564.34|17563.19|17563.19|0
1626876110000|2021-07-21 14:01:50|17563.19|17563.19|17563.19|17563.19|17563.19|17563.19|17563.19|17563.19|0
1626876130000|2021-07-21 14:02:10|17564.34|17564.34|17562.04|17562.04|17564.34|17564.34|17562.04|17562.04|0
1626876140000|2021-07-21 14:02:20|17564.34|17564.34|17562.04|17562.04|17564.34|17564.34|17562.04|17562.04|0
1626876150000|2021-07-21 14:02:30|17560.89|17560.89|17560.89|17560.89|17560.89|17560.89|17560.89|17560.89|0
1626876160000|2021-07-21 14:02:40|17562.04|17562.04|17570.44|17570.44|17570.44|17570.44|17562.04|17562.04|0
1626876170000|2021-07-21 14:02:50|17578.37|17578.37|17578.37|17578.37|17578.37|17578.37|17578.37|17578.37|0
1626876180000|2021-07-21 14:03:00|17576.97|17576.97|17573|17573|17576.97|17576.97|17573|17573|0
1626876210000|2021-07-21 14:03:30|17574.15|17574.15|17574.15|17574.15|17574.15|17574.15|17573|17573|0
1626876220000|2021-07-21 14:03:40|17571.35|17571.35|17572.75|17572.75|17572.75|17572.75|17571.35|17571.35|0
1626876230000|2021-07-21 14:03:50|17576.72|17576.72|17580.67|17580.67|17580.67|17580.67|17576.72|17576.72|0
1626876240000|2021-07-21 14:04:00|17587.67|17587.67|17589.06|17589.06|17589.06|17589.06|17587.67|17587.67|0
1626876290000|2021-07-21 14:04:50|17584.87|17584.87|17584.87|17584.87|17584.87|17584.87|17584.87|17584.87|0
1626876320000|2021-07-21 14:05:20|17583.72|17583.72|17583.72|17583.72|17583.72|17583.72|17583.72|17583.72|0
1626876330000|2021-07-21 14:05:30|17585.12|17585.12|17585.12|17585.12|17585.12|17585.12|17585.12|17585.12|0
1626876350000|2021-07-21 14:05:50|17592.11|17592.11|17592.11|17592.11|17592.11|17592.11|17592.11|17592.11|0
1626876360000|2021-07-21 14:06:00|17588.15|17588.15|17588.15|17588.15|17588.15|17588.15|17588.15|17588.15|0
1626876380000|2021-07-21 14:06:20|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|0
1626876410000|2021-07-21 14:06:50|17582.55|17582.55|17582.55|17582.55|17582.55|17582.55|17582.55|17582.55|0
1626876430000|2021-07-21 14:07:10|17585.35|17585.35|17585.35|17585.35|17585.35|17585.35|17585.35|17585.35|0
1626876450000|2021-07-21 14:07:30|17589.55|17589.55|17589.55|17589.55|17589.55|17589.55|17589.55|17589.55|0
1626876460000|2021-07-21 14:07:40|17593.51|17593.51|17593.51|17593.51|17593.51|17593.51|17593.51|17593.51|0
1626876480000|2021-07-21 14:08:00|17594.66|17594.66|17593.26|17593.26|17594.66|17594.66|17593.26|17593.26|0
1626876540000|2021-07-21 14:09:00|17591.86|17591.86|17601.66|17601.66|17601.66|17601.66|17591.86|17591.86|0
1626876550000|2021-07-21 14:09:10|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|0
1626876560000|2021-07-21 14:09:20|17598.86|17598.86|17598.86|17598.86|17598.86|17598.86|17598.86|17598.86|0
1626876700000|2021-07-21 14:11:40|17600.26|17600.26|17600.26|17600.26|17600.26|17600.26|17600.26|17600.26|0
1626876730000|2021-07-21 14:12:10|17596.3|17596.3|17596.3|17596.3|17596.3|17596.3|17596.3|17596.3|0
1626876750000|2021-07-21 14:12:30|17597.69|17597.69|17597.69|17597.69|17597.69|17597.69|17597.69|17597.69|0
1626876780000|2021-07-21 14:13:00|17604.69|17604.69|17604.46|17604.46|17604.69|17604.69|17600.49|17600.49|0
1626876800000|2021-07-21 14:13:20|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|0
1626876860000|2021-07-21 14:14:20|17600.26|17600.26|17600.26|17600.26|17600.26|17600.26|17600.26|17600.26|0
1626876890000|2021-07-21 14:14:50|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|0
1626876930000|2021-07-21 14:15:30|17599.09|17599.09|17599.09|17599.09|17599.09|17599.09|17599.09|17599.09|0
1626876940000|2021-07-21 14:15:40|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|17603.06|0
1626876960000|2021-07-21 14:16:00|17610.99|17610.99|17610.99|17610.99|17610.99|17610.99|17607.02|17607.02|0
1626876970000|2021-07-21 14:16:10|17618.92|17618.92|17623.12|17623.12|17623.12|17623.12|17618.92|17618.92|0
1626876980000|2021-07-21 14:16:20|17619.15|17619.15|17617.75|17617.75|17619.15|17619.15|17617.75|17617.75|0
1626876990000|2021-07-21 14:16:30|17613.79|17613.79|17613.79|17613.79|17613.79|17613.79|17613.79|17613.79|0
1626877000000|2021-07-21 14:16:40|17617.75|17617.75|17617.75|17617.75|17617.75|17617.75|17617.75|17617.75|0
1626877030000|2021-07-21 14:17:10|17613.79|17613.79|17613.79|17613.79|17613.79|17613.79|17613.79|17613.79|0
1626877040000|2021-07-21 14:17:20|17612.39|17612.39|17612.39|17612.39|17612.39|17612.39|17612.39|17612.39|0
1626877050000|2021-07-21 14:17:30|17616.35|17616.35|17620.32|17620.32|17620.32|17620.32|17616.35|17616.35|0
1626877080000|2021-07-21 14:18:00|17621.72|17621.72|17621.72|17621.72|17621.72|17621.72|17621.72|17621.72|0
1626877090000|2021-07-21 14:18:10|17623.12|17623.12|17619.15|17619.15|17623.12|17623.12|17619.15|17619.15|0
1626877100000|2021-07-21 14:18:20|17621.95|17621.95|17621.95|17621.95|17621.95|17621.95|17621.95|17621.95|0
1626877110000|2021-07-21 14:18:30|17620.8|17620.8|17621.95|17621.95|17621.95|17621.95|17620.8|17620.8|0
1626877130000|2021-07-21 14:18:50|17625.92|17625.92|17634.08|17634.08|17634.08|17634.08|17625.92|17625.92|0
1626877190000|2021-07-21 14:19:50|17632.68|17632.68|17632.68|17632.68|17632.68|17632.68|17632.68|17632.68|0
1626877220000|2021-07-21 14:20:20|17636.65|17636.65|17636.65|17636.65|17636.65|17636.65|17636.65|17636.65|0
1626877240000|2021-07-21 14:20:40|17642.25|17642.25|17642.25|17642.25|17642.25|17642.25|17642.25|17642.25|0
1626877300000|2021-07-21 14:21:40|17638.28|17638.28|17638.28|17638.28|17638.28|17638.28|17638.28|17638.28|0
1626877360000|2021-07-21 14:22:40|17634.31|17634.31|17634.31|17634.31|17635.71|17635.71|17634.31|17634.31|0
1626877400000|2021-07-21 14:23:20|17626.38|17626.38|17626.38|17626.38|17626.38|17626.38|17626.38|17626.38|0
1626877450000|2021-07-21 14:24:10|17630.35|17630.35|17630.35|17630.35|17630.35|17630.35|17630.35|17630.35|0
1626877460000|2021-07-21 14:24:20|17627.55|17627.55|17627.55|17627.55|17627.55|17627.55|17627.55|17627.55|0
1626877470000|2021-07-21 14:24:30|17626.15|17626.15|17626.15|17626.15|17626.15|17626.15|17626.15|17626.15|0
1626877480000|2021-07-21 14:24:40|17621.95|17621.95|17624.75|17624.75|17624.75|17624.75|17620.55|17620.55|0
1626877490000|2021-07-21 14:24:50|17628.72|17628.72|17627.32|17627.32|17628.72|17628.72|17624.52|17624.52|0
1626877510000|2021-07-21 14:25:10|17625.92|17625.92|17621.72|17621.72|17625.92|17625.92|17621.72|17621.72|0
1626877550000|2021-07-21 14:25:50|17618.92|17618.92|17618.92|17618.92|17618.92|17618.92|17618.92|17618.92|0
1626877570000|2021-07-21 14:26:10|17620.32|17620.32|17620.32|17620.32|17620.32|17620.32|17620.32|17620.32|0
1626877580000|2021-07-21 14:26:20|17612.39|17612.39|17612.39|17612.39|17612.39|17612.39|17612.39|17612.39|0
1626877600000|2021-07-21 14:26:40|17609.59|17609.59|17609.59|17609.59|17609.59|17609.59|17609.59|17609.59|0
1626877610000|2021-07-21 14:26:50|17605.63|17605.63|17605.63|17605.63|17605.63|17605.63|17605.63|17605.63|0
1626877640000|2021-07-21 14:27:20|17600.03|17600.03|17600.03|17600.03|17600.03|17600.03|17600.03|17600.03|0
1626877650000|2021-07-21 14:27:30|17598.88|17598.88|17598.88|17598.88|17598.88|17598.88|17598.88|17598.88|0
1626877680000|2021-07-21 14:28:00|17603.08|17603.08|17612.87|17612.87|17612.87|17612.87|17603.08|17603.08|0
1626877690000|2021-07-21 14:28:10|17608.91|17608.91|17607.76|17607.76|17608.91|17608.91|17607.76|17607.76|0
1626877740000|2021-07-21 14:29:00|17602.16|17602.16|17602.16|17602.16|17602.16|17602.16|17602.16|17602.16|0
1626877750000|2021-07-21 14:29:10|17598.2|17598.2|17598.2|17598.2|17598.2|17598.2|17598.2|17598.2|0
1626877770000|2021-07-21 14:29:30|17597.05|17597.05|17597.05|17597.05|17597.05|17597.05|17597.05|17597.05|0
1626877780000|2021-07-21 14:29:40|17598.2|17598.2|17591.2|17591.2|17598.2|17598.2|17591.2|17591.2|0
1626877820000|2021-07-21 14:30:20|17595.16|17595.16|17595.16|17595.16|17595.16|17595.16|17595.16|17595.16|0
1626877830000|2021-07-21 14:30:30|17596.56|17596.56|17596.56|17596.56|17596.56|17596.56|17596.56|17596.56|0
1626877870000|2021-07-21 14:31:10|17590.96|17590.96|17593.76|17593.76|17593.76|17593.76|17590.96|17590.96|0
1626877880000|2021-07-21 14:31:20|17597.73|17597.73|17597.73|17597.73|17597.73|17597.73|17597.73|17597.73|0
1626877930000|2021-07-21 14:32:10|17594.93|17594.93|17596.33|17596.33|17596.33|17596.33|17594.93|17594.93|0
1626877940000|2021-07-21 14:32:20|17594.03|17594.03|17591.73|17591.73|17594.03|17594.03|17591.73|17591.73|0
1626877980000|2021-07-21 14:33:00|17587.77|17587.77|17587.77|17587.77|17587.77|17587.77|17587.77|17587.77|0
1626877990000|2021-07-21 14:33:10|17589.17|17589.17|17591.47|17591.47|17591.47|17591.47|17589.17|17589.17|0
1626878010000|2021-07-21 14:33:30|17590.07|17590.07|17590.07|17590.07|17590.07|17590.07|17590.07|17590.07|0
1626878050000|2021-07-21 14:34:10|17591.21|17591.21|17587.25|17587.25|17591.21|17591.21|17587.25|17587.25|0
1626878080000|2021-07-21 14:34:40|17584.45|17584.45|17585.85|17585.85|17585.85|17585.85|17584.45|17584.45|0
1626878110000|2021-07-21 14:35:10|17583.05|17583.05|17580.25|17580.25|17583.05|17583.05|17580.25|17580.25|0
1626878140000|2021-07-21 14:35:40|17577.45|17577.45|17577.45|17577.45|17577.45|17577.45|17577.45|17577.45|0
1626878160000|2021-07-21 14:36:00|17569.52|17569.52|17569.52|17569.52|17569.52|17569.52|17569.52|17569.52|0
1626878200000|2021-07-21 14:36:40|17566.72|17566.72|17566.72|17566.72|17566.72|17566.72|17566.72|17566.72|0
1626878220000|2021-07-21 14:37:00|17563.92|17563.92|17581.88|17581.88|17581.88|17581.88|17563.92|17563.92|0
1626878320000|2021-07-21 14:38:40|17579.09|17579.09|17576.29|17576.29|17579.09|17579.09|17576.29|17576.29|0
1626878330000|2021-07-21 14:38:50|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|17574.89|0
1626878350000|2021-07-21 14:39:10|17576.29|17576.29|17573.49|17573.49|17576.29|17576.29|17573.49|17573.49|0
1626878360000|2021-07-21 14:39:20|17576.29|17576.29|17576.29|17576.29|17576.29|17576.29|17576.29|17576.29|0
1626878380000|2021-07-21 14:39:40|17572.32|17572.32|17572.32|17572.32|17572.32|17572.32|17572.32|17572.32|0
1626878420000|2021-07-21 14:40:20|17576.29|17576.29|17576.29|17576.29|17576.29|17576.29|17576.29|17576.29|0
1626878430000|2021-07-21 14:40:30|17572.32|17572.32|17572.32|17572.32|17572.32|17572.32|17572.32|17572.32|0
1626878460000|2021-07-21 14:41:00|17576.29|17576.29|17576.29|17576.29|17576.29|17576.29|17576.29|17576.29|0
1626878470000|2021-07-21 14:41:10|17577.44|17577.44|17577.44|17577.44|17577.44|17577.44|17577.44|17577.44|0
1626878630000|2021-07-21 14:43:50|17573.47|17573.47|17573.47|17573.47|17573.47|17573.47|17573.47|17573.47|0
1626878640000|2021-07-21 14:44:00|17577.44|17577.44|17577.44|17577.44|17577.44|17577.44|17577.44|17577.44|0
1626878650000|2021-07-21 14:44:10|17584.43|17584.43|17584.43|17584.43|17584.43|17584.43|17584.43|17584.43|0
1626878670000|2021-07-21 14:44:30|17585.83|17585.83|17590.03|17590.03|17590.03|17590.03|17585.83|17585.83|0
1626878730000|2021-07-21 14:45:30|17591.18|17591.18|17591.18|17591.18|17591.18|17591.18|17591.18|17591.18|0
1626878740000|2021-07-21 14:45:40|17595.15|17595.15|17595.15|17595.15|17595.15|17595.15|17595.15|17595.15|0
1626878790000|2021-07-21 14:46:30|17593.75|17593.75|17593.75|17593.75|17593.75|17593.75|17593.75|17593.75|0
1626878880000|2021-07-21 14:48:00|17592.35|17592.35|17589.55|17589.55|17592.35|17592.35|17589.55|17589.55|0
1626878920000|2021-07-21 14:48:40|17582.55|17582.55|17582.55|17582.55|17582.55|17582.55|17582.55|17582.55|0
1626878930000|2021-07-21 14:48:50|17578.59|17578.59|17570.44|17570.44|17578.59|17578.59|17570.44|17570.44|0
1626878970000|2021-07-21 14:49:30|17571.84|17571.84|17571.84|17571.84|17571.84|17571.84|17571.84|17571.84|0
1626879010000|2021-07-21 14:50:10|17584.2|17584.2|17585.35|17585.35|17585.35|17585.35|17584.2|17584.2|0
1626879200000|2021-07-21 14:53:20|17583.95|17583.95|17587.92|17587.92|17587.92|17587.92|17583.95|17583.95|0
1626879210000|2021-07-21 14:53:30|17586.52|17586.52|17586.52|17586.52|17586.52|17586.52|17586.52|17586.52|0
1626879230000|2021-07-21 14:53:50|17590.48|17590.48|17589.33|17589.33|17590.48|17590.48|17589.33|17589.33|0
1626879280000|2021-07-21 14:54:40|17587.93|17587.93|17591.9|17591.9|17591.9|17591.9|17587.93|17587.93|0
1626879300000|2021-07-21 14:55:00|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|0
1626879310000|2021-07-21 14:55:10|17594.71|17594.71|17594.71|17594.71|17594.71|17594.71|17594.71|17594.71|0
1626879320000|2021-07-21 14:55:20|17597.51|17597.51|17597.51|17597.51|17597.51|17597.51|17597.51|17597.51|0
1626879350000|2021-07-21 14:55:50|17601.48|17601.48|17601.48|17601.48|17601.48|17601.48|17601.48|17601.48|0
1626879370000|2021-07-21 14:56:10|17604.28|17604.28|17604.28|17604.28|17604.28|17604.28|17604.28|17604.28|0
1626879390000|2021-07-21 14:56:30|17607.08|17607.08|17607.08|17607.08|17607.08|17607.08|17607.08|17607.08|0
1626879450000|2021-07-21 14:57:30|17608.48|17608.48|17608.48|17608.48|17608.48|17608.48|17608.48|17608.48|0
1626879560000|2021-07-21 14:59:20|17605.68|17605.68|17605.68|17605.68|17605.68|17605.68|17605.68|17605.68|0
1626879600000|2021-07-21 15:00:00|17601.71|17601.71|17601.71|17601.71|17601.71|17601.71|17601.71|17601.71|0
1626879610000|2021-07-21 15:00:10|17604.51|17604.51|17604.51|17604.51|17604.51|17604.51|17604.51|17604.51|0
1626879710000|2021-07-21 15:01:50|17608.71|17608.71|17607.31|17607.31|17608.71|17608.71|17607.31|17607.31|0
1626879770000|2021-07-21 15:02:50|17615.24|17615.24|17615.24|17615.24|17615.24|17615.24|17615.24|17615.24|0
1626879790000|2021-07-21 15:03:10|17613.84|17613.84|17613.84|17613.84|17613.84|17613.84|17613.84|17613.84|0
1626879830000|2021-07-21 15:03:50|17605.91|17605.91|17605.91|17605.91|17605.91|17605.91|17605.91|17605.91|0
1626879860000|2021-07-21 15:04:20|17603.61|17603.61|17603.61|17603.61|17603.61|17603.61|17603.61|17603.61|0
1626879870000|2021-07-21 15:04:30|17602.21|17602.21|17602.21|17602.21|17602.21|17602.21|17602.21|17602.21|0
1626879890000|2021-07-21 15:04:50|17600.81|17600.81|17600.81|17600.81|17600.81|17600.81|17600.81|17600.81|0
1626879900000|2021-07-21 15:05:00|17604.78|17604.78|17604.78|17604.78|17604.78|17604.78|17604.78|17604.78|0
1626879910000|2021-07-21 15:05:10|17603.38|17603.38|17604.78|17604.78|17604.78|17604.78|17603.38|17603.38|0
1626879920000|2021-07-21 15:05:20|17606.18|17606.18|17606.18|17606.18|17606.18|17606.18|17606.18|17606.18|0
1626879990000|2021-07-21 15:06:30|17601.98|17601.98|17601.98|17601.98|17601.98|17601.98|17601.98|17601.98|0
1626880000000|2021-07-21 15:06:40|17603.38|17603.38|17603.38|17603.38|17603.38|17603.38|17603.38|17603.38|0
1626880010000|2021-07-21 15:06:50|17607.34|17607.34|17607.34|17607.34|17607.34|17607.34|17607.34|17607.34|0
1626880020000|2021-07-21 15:07:00|17605.94|17605.94|17604.54|17604.54|17605.94|17605.94|17604.54|17604.54|0
1626880040000|2021-07-21 15:07:20|17603.14|17603.14|17603.14|17603.14|17603.14|17603.14|17603.14|17603.14|0
1626880050000|2021-07-21 15:07:30|17599.18|17599.18|17599.18|17599.18|17599.18|17599.18|17599.18|17599.18|0
1626880060000|2021-07-21 15:07:40|17594.98|17594.98|17597.78|17597.78|17599.18|17599.18|17594.98|17594.98|0
1626880070000|2021-07-21 15:07:50|17599.18|17599.18|17600.58|17600.58|17600.58|17600.58|17599.18|17599.18|0
1626880080000|2021-07-21 15:08:00|17599.18|17599.18|17599.18|17599.18|17599.18|17599.18|17597.78|17597.78|0
1626880100000|2021-07-21 15:08:20|17597.78|17597.78|17597.78|17597.78|17597.78|17597.78|17597.78|17597.78|0
1626880110000|2021-07-21 15:08:30|17599.18|17599.18|17597.78|17597.78|17599.18|17599.18|17597.78|17597.78|0
1626880120000|2021-07-21 15:08:40|17599.18|17599.18|17600.58|17600.58|17600.58|17600.58|17599.18|17599.18|0
1626880130000|2021-07-21 15:08:50|17599.18|17599.18|17599.18|17599.18|17599.18|17599.18|17599.18|17599.18|0
1626880140000|2021-07-21 15:09:00|17601.98|17601.98|17601.98|17601.98|17601.98|17601.98|17601.98|17601.98|0
1626880150000|2021-07-21 15:09:10|17604.78|17604.78|17604.78|17604.78|17604.78|17604.78|17604.78|17604.78|0
1626880160000|2021-07-21 15:09:20|17608.74|17608.74|17608.74|17608.74|17608.74|17608.74|17608.74|17608.74|0
1626880210000|2021-07-21 15:10:10|17614.34|17614.34|17614.34|17614.34|17614.34|17614.34|17614.34|17614.34|0
1626880220000|2021-07-21 15:10:20|17610.38|17610.38|17610.38|17610.38|17610.38|17610.38|17610.38|17610.38|0
1626880260000|2021-07-21 15:11:00|17612.67|17612.67|17616.64|17616.64|17616.64|17616.64|17612.67|17612.67|0
1626880270000|2021-07-21 15:11:10|17617.79|17617.79|17616.39|17616.39|17617.79|17617.79|17616.39|17616.39|0
1626880280000|2021-07-21 15:11:20|17614.99|17614.99|17614.99|17614.99|17614.99|17614.99|17614.99|17614.99|0
1626880350000|2021-07-21 15:12:30|17612.19|17612.19|17612.19|17612.19|17612.19|17612.19|17612.19|17612.19|0
1626880370000|2021-07-21 15:12:50|17611.04|17611.04|17611.04|17611.04|17611.04|17611.04|17611.04|17611.04|0
1626880380000|2021-07-21 15:13:00|17612.44|17612.44|17612.44|17612.44|17612.44|17612.44|17612.44|17612.44|0
1626880400000|2021-07-21 15:13:20|17613.59|17613.59|17613.59|17613.59|17613.59|17613.59|17613.59|17613.59|0
1626880410000|2021-07-21 15:13:30|17614.99|17614.99|17623.39|17623.39|17623.39|17623.39|17614.99|17614.99|0
1626880420000|2021-07-21 15:13:40|17620.59|17620.59|17617.79|17617.79|17620.59|17620.59|17617.79|17617.79|0
1626880460000|2021-07-21 15:14:20|17620.59|17620.59|17620.59|17620.59|17620.59|17620.59|17620.59|17620.59|0
1626880490000|2021-07-21 15:14:50|17623.39|17623.39|17623.39|17623.39|17623.39|17623.39|17623.39|17623.39|0
1626880500000|2021-07-21 15:15:00|17624.54|17624.54|17624.54|17624.54|17628.5|17628.5|17624.54|17624.54|0
1626880550000|2021-07-21 15:15:50|17625.93|17625.93|17627.33|17627.33|17627.33|17627.33|17625.93|17625.93|0
1626880560000|2021-07-21 15:16:00|17626.19|17626.19|17626.19|17626.19|17626.19|17626.19|17626.19|17626.19|0
1626880570000|2021-07-21 15:16:10|17624.79|17624.79|17630.38|17630.38|17630.38|17630.38|17624.79|17624.79|0
1626880600000|2021-07-21 15:16:40|17633.18|17633.18|17633.18|17633.18|17633.18|17633.18|17633.18|17633.18|0
1626880640000|2021-07-21 15:17:20|17629.22|17629.22|17629.22|17629.22|17629.22|17629.22|17629.22|17629.22|0
1626880680000|2021-07-21 15:18:00|17630.62|17630.62|17630.62|17630.62|17630.62|17630.62|17630.62|17630.62|0
1626880690000|2021-07-21 15:18:10|17629.22|17629.22|17629.22|17629.22|17629.22|17629.22|17629.22|17629.22|0
1626880710000|2021-07-21 15:18:30|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|0
1626880720000|2021-07-21 15:18:40|17631.77|17631.77|17627.8|17627.8|17631.77|17631.77|17627.8|17627.8|0
1626880730000|2021-07-21 15:18:50|17630.6|17630.6|17630.6|17630.6|17630.6|17630.6|17630.6|17630.6|0
1626880760000|2021-07-21 15:19:20|17629.2|17629.2|17629.2|17629.2|17629.2|17629.2|17629.2|17629.2|0
1626880770000|2021-07-21 15:19:30|17633.17|17633.17|17633.17|17633.17|17633.17|17633.17|17633.17|17633.17|0
1626880850000|2021-07-21 15:20:50|17630.37|17630.37|17628.97|17628.97|17631.77|17631.77|17628.97|17628.97|0
1626880880000|2021-07-21 15:21:20|17625|17625|17625|17625|17625|17625|17625|17625|0
1626880900000|2021-07-21 15:21:40|17626.4|17626.4|17626.4|17626.4|17626.4|17626.4|17626.4|17626.4|0
1626880920000|2021-07-21 15:22:00|17625|17625|17625|17625|17625|17625|17625|17625|0
1626880940000|2021-07-21 15:22:20|17626.4|17626.4|17630.37|17630.37|17630.37|17630.37|17626.4|17626.4|0
1626881000000|2021-07-21 15:23:20|17628.97|17628.97|17628.97|17628.97|17628.97|17628.97|17628.97|17628.97|0
1626881040000|2021-07-21 15:24:00|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|0
1626881050000|2021-07-21 15:24:10|17626.4|17626.4|17626.4|17626.4|17626.4|17626.4|17626.4|17626.4|0
1626881100000|2021-07-21 15:25:00|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|0
1626881120000|2021-07-21 15:25:20|17626.4|17626.4|17626.4|17626.4|17626.4|17626.4|17626.4|17626.4|0
1626881160000|2021-07-21 15:26:00|17630.37|17630.37|17631.52|17631.52|17631.52|17631.52|17630.37|17630.37|0
1626881210000|2021-07-21 15:26:50|17635.48|17635.48|17635.48|17635.48|17635.48|17635.48|17635.48|17635.48|0
1626881230000|2021-07-21 15:27:10|17634.33|17634.33|17634.33|17634.33|17634.33|17634.33|17634.33|17634.33|0
1626881290000|2021-07-21 15:28:10|17635.73|17635.73|17632.93|17632.93|17635.73|17635.73|17632.93|17632.93|0
1626881300000|2021-07-21 15:28:20|17631.53|17631.53|17627.57|17627.57|17631.53|17631.53|17627.57|17627.57|0
1626881330000|2021-07-21 15:28:50|17628.97|17628.97|17628.97|17628.97|17628.97|17628.97|17628.97|17628.97|0
1626881340000|2021-07-21 15:29:00|17627.82|17627.82|17630.12|17630.12|17630.12|17630.12|17627.82|17627.82|0
1626881350000|2021-07-21 15:29:10|17634.08|17634.08|17634.08|17634.08|17634.08|17634.08|17634.08|17634.08|0
1626881360000|2021-07-21 15:29:20|17635.48|17635.48|17634.33|17634.33|17635.48|17635.48|17634.33|17634.33|0
1626881370000|2021-07-21 15:29:30|17635.73|17635.73|17631.77|17631.77|17635.73|17635.73|17631.77|17631.77|0
1626881380000|2021-07-21 15:29:40|17627.8|17627.8|17635.98|17635.98|17637.13|17637.13|17627.8|17627.8|0
1626881390000|2021-07-21 15:29:50|17639.95|17639.95|17639.95|17639.95|17639.95|17639.95|17639.95|17639.95|0
1626938170000|2021-07-22 07:16:10|17746.1|17746.1|17746.1|17746.1|17746.1|17746.1|17746.1|17746.1|0
1626938210000|2021-07-22 07:16:50|17748.9|17748.9|17748.9|17748.9|17748.9|17748.9|17748.9|17748.9|0
1626938250000|2021-07-22 07:17:30|17750.3|17750.3|17750.3|17750.3|17750.3|17750.3|17750.3|17750.3|0
1626938280000|2021-07-22 07:18:00|17753.1|17753.1|17753.1|17753.1|17753.1|17753.1|17753.1|17753.1|0
1626938290000|2021-07-22 07:18:10|17772.93|17772.93|17772.93|17772.93|17772.93|17772.93|17772.93|17772.93|0
1626938300000|2021-07-22 07:18:20|17780.86|17780.86|17780.86|17780.86|17780.86|17780.86|17780.86|17780.86|0
1626938320000|2021-07-22 07:18:40|17778.06|17778.06|17778.06|17778.06|17778.06|17778.06|17778.06|17778.06|0
1626938370000|2021-07-22 07:19:30|17785.99|17785.99|17781.79|17781.79|17785.99|17785.99|17781.79|17781.79|0
1626938400000|2021-07-22 07:20:00|17785.99|17785.99|17785.99|17785.99|17785.99|17785.99|17785.99|17785.99|0
1626938420000|2021-07-22 07:20:20|17778.06|17778.06|17778.06|17778.06|17778.06|17778.06|17778.06|17778.06|0
1626938460000|2021-07-22 07:21:00|17782.26|17782.26|17782.26|17782.26|17782.26|17782.26|17782.26|17782.26|0
1626938480000|2021-07-22 07:21:20|17785.06|17785.06|17785.06|17785.06|17785.06|17785.06|17785.06|17785.06|0
1626938530000|2021-07-22 07:22:10|17792.05|17792.05|17792.05|17792.05|17792.05|17792.05|17792.05|17792.05|0
1626938540000|2021-07-22 07:22:20|17796.25|17796.25|17796.25|17796.25|17796.25|17796.25|17796.25|17796.25|0
1626938570000|2021-07-22 07:22:50|17792.29|17792.29|17792.29|17792.29|17792.29|17792.29|17792.29|17792.29|0
1626938640000|2021-07-22 07:24:00|17789.99|17789.99|17793.95|17793.95|17793.95|17793.95|17789.99|17789.99|0
1626938660000|2021-07-22 07:24:20|17792.81|17792.81|17792.81|17792.81|17792.81|17792.81|17792.81|17792.81|0
1626938700000|2021-07-22 07:25:00|17785.81|17785.81|17785.81|17785.81|17785.81|17785.81|17785.81|17785.81|0
1626938720000|2021-07-22 07:25:20|17784.66|17784.66|17788.62|17788.62|17788.62|17788.62|17784.66|17784.66|0
1626938750000|2021-07-22 07:25:50|17790.02|17790.02|17790.02|17790.02|17790.02|17790.02|17790.02|17790.02|0
1626938760000|2021-07-22 07:26:00|17788.87|17788.87|17787.72|17787.72|17788.87|17788.87|17787.72|17787.72|0
1626938810000|2021-07-22 07:26:50|17783.53|17783.53|17783.53|17783.53|17783.53|17783.53|17783.53|17783.53|0
1626938820000|2021-07-22 07:27:00|17786.33|17786.33|17786.33|17786.33|17786.33|17786.33|17786.33|17786.33|0
1626938880000|2021-07-22 07:28:00|17794.26|17794.26|17794.26|17794.26|17794.26|17794.26|17794.26|17794.26|0
1626938900000|2021-07-22 07:28:20|17790.06|17790.06|17790.06|17790.06|17790.06|17790.06|17790.06|17790.06|0
1626938960000|2021-07-22 07:29:20|17792.86|17792.86|17792.86|17792.86|17792.86|17792.86|17792.86|17792.86|0
1626939020000|2021-07-22 07:30:20|17791.46|17791.46|17791.46|17791.46|17791.46|17791.46|17791.46|17791.46|0
1626939030000|2021-07-22 07:30:30|17799.39|17799.39|17799.39|17799.39|17799.39|17799.39|17799.39|17799.39|0
1626939040000|2021-07-22 07:30:40|17800.79|17800.79|17800.79|17800.79|17800.79|17800.79|17800.79|17800.79|0
1626939080000|2021-07-22 07:31:20|17795.19|17795.19|17795.19|17795.19|17795.19|17795.19|17795.19|17795.19|0
1626939110000|2021-07-22 07:31:50|17787.26|17787.26|17787.26|17787.26|17787.26|17787.26|17787.26|17787.26|0
1626939140000|2021-07-22 07:32:20|17785.86|17785.86|17785.86|17785.86|17785.86|17785.86|17785.86|17785.86|0
1626939170000|2021-07-22 07:32:50|17793.79|17793.79|17793.79|17793.79|17793.79|17793.79|17793.79|17793.79|0
1626939230000|2021-07-22 07:33:50|17792.39|17792.39|17792.39|17792.39|17792.39|17792.39|17792.39|17792.39|0
1626939240000|2021-07-22 07:34:00|17784.46|17784.46|17780.26|17780.26|17784.46|17784.46|17780.26|17780.26|0
1626939250000|2021-07-22 07:34:10|17768.37|17768.37|17768.37|17768.37|17768.37|17768.37|17768.37|17768.37|0
1626939290000|2021-07-22 07:34:50|17764.4|17764.4|17764.4|17764.4|17764.4|17764.4|17764.4|17764.4|0
1626939300000|2021-07-22 07:35:00|17760.95|17760.95|17764.4|17764.4|17764.4|17764.4|17760.95|17760.95|0
1626939310000|2021-07-22 07:35:10|17763.25|17763.25|17764.65|17764.65|17764.65|17764.65|17763.25|17763.25|0
1626939330000|2021-07-22 07:35:30|17766.05|17766.05|17766.05|17766.05|17766.05|17766.05|17766.05|17766.05|0
1626939340000|2021-07-22 07:35:40|17768.85|17768.85|17773.05|17773.05|17773.05|17773.05|17768.85|17768.85|0
1626939430000|2021-07-22 07:37:10|17777.25|17777.25|17777.25|17777.25|17777.25|17777.25|17777.25|17777.25|0
1626939460000|2021-07-22 07:37:40|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|0
1626939490000|2021-07-22 07:38:10|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|0
1626939600000|2021-07-22 07:40:00|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|17803.07|0
1626939620000|2021-07-22 07:40:20|17807.03|17807.03|17807.03|17807.03|17807.03|17807.03|17807.03|17807.03|0
1626939660000|2021-07-22 07:41:00|17803.07|17803.07|17807.03|17807.03|17807.03|17807.03|17803.07|17803.07|0
1626939700000|2021-07-22 07:41:40|17799.1|17799.1|17799.1|17799.1|17799.1|17799.1|17799.1|17799.1|0
1626939780000|2021-07-22 07:43:00|17800.5|17800.5|17800.5|17800.5|17800.5|17800.5|17800.5|17800.5|0
1626939860000|2021-07-22 07:44:20|17792.57|17792.57|17792.57|17792.57|17792.57|17792.57|17792.57|17792.57|0
1626939870000|2021-07-22 07:44:30|17789.77|17789.77|17789.77|17789.77|17789.77|17789.77|17789.77|17789.77|0
1626939930000|2021-07-22 07:45:30|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|0
1626939960000|2021-07-22 07:46:00|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|17783.24|0
1626940080000|2021-07-22 07:48:00|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|17781.84|0
1626940100000|2021-07-22 07:48:20|17779.54|17779.54|17782.99|17782.99|17782.99|17782.99|17779.54|17779.54|0
1626940110000|2021-07-22 07:48:30|17784.39|17784.39|17784.39|17784.39|17784.39|17784.39|17784.39|17784.39|0
1626940210000|2021-07-22 07:50:10|17788.36|17788.36|17788.36|17788.36|17788.36|17788.36|17788.36|17788.36|0
1626940360000|2021-07-22 07:52:40|17786.96|17786.96|17786.96|17786.96|17786.96|17786.96|17786.96|17786.96|0
1626940380000|2021-07-22 07:53:00|17790.92|17790.92|17790.92|17790.92|17790.92|17790.92|17790.92|17790.92|0
1626940390000|2021-07-22 07:53:10|17794.89|17794.89|17794.89|17794.89|17794.89|17794.89|17794.89|17794.89|0
1626940400000|2021-07-22 07:53:20|17796.04|17796.04|17796.04|17796.04|17796.04|17796.04|17796.04|17796.04|0
1626940430000|2021-07-22 07:53:50|17800|17800|17800|17800|17800|17800|17800|17800|0
1626940460000|2021-07-22 07:54:20|17802.8|17802.8|17802.8|17802.8|17802.8|17802.8|17802.8|17802.8|0
1626940510000|2021-07-22 07:55:10|17801.4|17801.4|17801.4|17801.4|17801.4|17801.4|17801.4|17801.4|0
1626940570000|2021-07-22 07:56:10|17802.8|17802.8|17802.8|17802.8|17802.8|17802.8|17802.8|17802.8|0
1626940790000|2021-07-22 07:59:50|17797.2|17797.2|17797.2|17797.2|17797.2|17797.2|17797.2|17797.2|0
1626940800000|2021-07-22 08:00:00|17795.8|17795.8|17795.8|17795.8|17795.8|17795.8|17795.8|17795.8|0
1626940810000|2021-07-22 08:00:10|17799.77|17799.77|17798.1|17798.1|17799.77|17799.77|17795.8|17795.8|0
1626940820000|2021-07-22 08:00:20|17790.17|17790.17|17790.17|17790.17|17790.17|17790.17|17790.17|17790.17|0
1626940830000|2021-07-22 08:00:30|17786.21|17786.21|17786.21|17786.21|17786.21|17786.21|17786.21|17786.21|0
1626940850000|2021-07-22 08:00:50|17782.24|17782.24|17782.24|17782.24|17782.24|17782.24|17782.24|17782.24|0
1626940880000|2021-07-22 08:01:20|17779.44|17779.44|17779.44|17779.44|17779.44|17779.44|17779.44|17779.44|0
1626940890000|2021-07-22 08:01:30|17783.41|17783.41|17783.41|17783.41|17783.41|17783.41|17783.41|17783.41|0
1626940900000|2021-07-22 08:01:40|17777.81|17777.81|17777.81|17777.81|17777.81|17777.81|17777.81|17777.81|0
1626940910000|2021-07-22 08:01:50|17776.66|17776.66|17777.81|17777.81|17777.81|17777.81|17776.66|17776.66|0
1626940950000|2021-07-22 08:02:30|17776.41|17776.41|17776.41|17776.41|17776.41|17776.41|17776.41|17776.41|0
1626940970000|2021-07-22 08:02:50|17774.11|17774.11|17774.11|17774.11|17774.11|17774.11|17774.11|17774.11|0
1626941010000|2021-07-22 08:03:30|17768.51|17768.51|17769.91|17769.91|17769.91|17769.91|17768.51|17768.51|0
1626941020000|2021-07-22 08:03:40|17768.51|17768.51|17768.51|17768.51|17768.51|17768.51|17768.51|17768.51|0
1626941030000|2021-07-22 08:03:50|17765.71|17765.71|17765.71|17765.71|17765.71|17765.71|17765.71|17765.71|0
1626941070000|2021-07-22 08:04:30|17761.75|17761.75|17761.75|17761.75|17761.75|17761.75|17761.75|17761.75|0
1626941080000|2021-07-22 08:04:40|17757.78|17757.78|17773.64|17773.64|17773.64|17773.64|17757.78|17757.78|0
1626941100000|2021-07-22 08:05:00|17753.82|17753.82|17745.89|17745.89|17753.82|17753.82|17745.89|17745.89|0
1626941120000|2021-07-22 08:05:20|17750.09|17750.09|17750.09|17750.09|17750.09|17750.09|17750.09|17750.09|0
1626941160000|2021-07-22 08:06:00|17754.05|17754.05|17758.02|17758.02|17758.02|17758.02|17754.05|17754.05|0
1626941190000|2021-07-22 08:06:30|17760.32|17760.32|17760.32|17760.32|17760.32|17760.32|17760.32|17760.32|0
1626941270000|2021-07-22 08:07:50|17761.72|17761.72|17761.72|17761.72|17761.72|17761.72|17761.72|17761.72|0
1626941340000|2021-07-22 08:09:00|17758.92|17758.92|17758.92|17758.92|17758.92|17758.92|17758.92|17758.92|0
1626941380000|2021-07-22 08:09:40|17754.72|17754.72|17754.72|17754.72|17754.72|17754.72|17754.72|17754.72|0
1626941410000|2021-07-22 08:10:10|17746.79|17746.79|17746.79|17746.79|17746.79|17746.79|17746.79|17746.79|0
1626941460000|2021-07-22 08:11:00|17749.59|17749.59|17749.59|17749.59|17749.59|17749.59|17749.59|17749.59|0
1626941470000|2021-07-22 08:11:10|17753.55|17753.55|17753.55|17753.55|17753.55|17753.55|17753.55|17753.55|0
1626941560000|2021-07-22 08:12:40|17750.75|17750.75|17750.75|17750.75|17750.75|17750.75|17750.75|17750.75|0
1626941610000|2021-07-22 08:13:30|17752.15|17752.15|17752.15|17752.15|17752.15|17752.15|17752.15|17752.15|0
1626941650000|2021-07-22 08:14:10|17750.75|17750.75|17749.35|17749.35|17750.75|17750.75|17749.35|17749.35|0
1626941700000|2021-07-22 08:15:00|17750.75|17750.75|17742.82|17742.82|17750.75|17750.75|17742.82|17742.82|0
1626941760000|2021-07-22 08:16:00|17739.37|17739.37|17737.08|17737.08|17739.37|17739.37|17737.08|17737.08|0
1626941780000|2021-07-22 08:16:20|17731.48|17731.48|17731.48|17731.48|17731.48|17731.48|17731.48|17731.48|0
1626941830000|2021-07-22 08:17:10|17732.88|17732.88|17732.88|17732.88|17732.88|17732.88|17732.88|17732.88|0
1626941840000|2021-07-22 08:17:20|17736.84|17736.84|17736.84|17736.84|17736.84|17736.84|17736.84|17736.84|0
1626941880000|2021-07-22 08:18:00|17740.81|17740.81|17744.77|17744.77|17744.77|17744.77|17740.81|17740.81|0
1626941910000|2021-07-22 08:18:30|17740.81|17740.81|17740.81|17740.81|17740.81|17740.81|17740.81|17740.81|0
1626941930000|2021-07-22 08:18:50|17736.84|17736.84|17732.88|17732.88|17736.84|17736.84|17732.88|17732.88|0
1626941970000|2021-07-22 08:19:30|17728.91|17728.91|17728.91|17728.91|17728.91|17728.91|17728.91|17728.91|0
1626942030000|2021-07-22 08:20:30|17720.98|17720.98|17720.98|17720.98|17720.98|17720.98|17720.98|17720.98|0
1626942060000|2021-07-22 08:21:00|17724.95|17724.95|17727.25|17727.25|17727.25|17727.25|17724.95|17724.95|0
1626942130000|2021-07-22 08:22:10|17734.24|17734.24|17735.64|17735.64|17735.64|17735.64|17734.24|17734.24|0
1626942190000|2021-07-22 08:23:10|17736.79|17736.79|17736.79|17736.79|17736.79|17736.79|17736.79|17736.79|0
1626942290000|2021-07-22 08:24:50|17756.62|17756.62|17756.62|17756.62|17756.62|17756.62|17756.62|17756.62|0
1626942300000|2021-07-22 08:25:00|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|0
1626942360000|2021-07-22 08:26:00|17756.38|17756.38|17756.38|17756.38|17756.38|17756.38|17756.38|17756.38|0
1626942420000|2021-07-22 08:27:00|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|0
1626942520000|2021-07-22 08:28:40|17756.62|17756.62|17756.62|17756.62|17756.62|17756.62|17756.62|17756.62|0
1626942530000|2021-07-22 08:28:50|17758.02|17758.02|17758.02|17758.02|17758.02|17758.02|17758.02|17758.02|0
1626942630000|2021-07-22 08:30:30|17760.82|17760.82|17760.82|17760.82|17760.82|17760.82|17760.82|17760.82|0
1626942670000|2021-07-22 08:31:10|17758.02|17758.02|17758.02|17758.02|17758.02|17758.02|17758.02|17758.02|0
1626942710000|2021-07-22 08:31:50|17751.02|17751.02|17751.02|17751.02|17751.02|17751.02|17751.02|17751.02|0
1626942900000|2021-07-22 08:35:00|17754.98|17754.98|17754.98|17754.98|17754.98|17754.98|17754.98|17754.98|0
1626942910000|2021-07-22 08:35:10|17747.05|17747.05|17747.05|17747.05|17747.05|17747.05|17747.05|17747.05|0
1626942930000|2021-07-22 08:35:30|17755.45|17755.45|17755.45|17755.45|17755.45|17755.45|17755.45|17755.45|0
1626942960000|2021-07-22 08:36:00|17756.85|17756.85|17756.85|17756.85|17756.85|17756.85|17756.85|17756.85|0
1626943020000|2021-07-22 08:37:00|17755.45|17755.45|17755.45|17755.45|17755.45|17755.45|17755.45|17755.45|0
1626943040000|2021-07-22 08:37:20|17752.65|17752.65|17752.65|17752.65|17752.65|17752.65|17752.65|17752.65|0
1626943050000|2021-07-22 08:37:30|17751.25|17751.25|17751.25|17751.25|17751.25|17751.25|17751.25|17751.25|0
1626943330000|2021-07-22 08:42:10|17748.45|17748.45|17748.45|17748.45|17748.45|17748.45|17748.45|17748.45|0
1626943370000|2021-07-22 08:42:50|17744.49|17744.49|17744.49|17744.49|17744.49|17744.49|17744.49|17744.49|0
1626943390000|2021-07-22 08:43:10|17741.69|17741.69|17741.69|17741.69|17741.69|17741.69|17741.69|17741.69|0
1626943450000|2021-07-22 08:44:10|17745.89|17745.89|17745.89|17745.89|17745.89|17745.89|17745.89|17745.89|0
1626943520000|2021-07-22 08:45:20|17749.85|17749.85|17755.22|17755.22|17755.22|17755.22|17749.85|17749.85|0
1626943550000|2021-07-22 08:45:50|17759.18|17759.18|17759.18|17759.18|17759.18|17759.18|17759.18|17759.18|0
1626943580000|2021-07-22 08:46:20|17763.15|17763.15|17759.18|17759.18|17763.15|17763.15|17759.18|17759.18|0
1626943590000|2021-07-22 08:46:30|17763.15|17763.15|17763.15|17763.15|17763.15|17763.15|17763.15|17763.15|0
1626943610000|2021-07-22 08:46:50|17765.95|17765.95|17767.35|17767.35|17767.35|17767.35|17765.95|17765.95|0
1626943690000|2021-07-22 08:48:10|17765.95|17765.95|17765.95|17765.95|17765.95|17765.95|17765.95|17765.95|0
1626943700000|2021-07-22 08:48:20|17768.75|17768.75|17765.95|17765.95|17768.75|17768.75|17765.95|17765.95|0
1626943750000|2021-07-22 08:49:10|17767.1|17767.1|17767.1|17767.1|17767.1|17767.1|17767.1|17767.1|0
1626943770000|2021-07-22 08:49:30|17763.13|17763.13|17763.13|17763.13|17763.13|17763.13|17763.13|17763.13|0
1626943780000|2021-07-22 08:49:40|17765.93|17765.93|17765.93|17765.93|17765.93|17765.93|17765.93|17765.93|0
1626943800000|2021-07-22 08:50:00|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|0
1626943890000|2021-07-22 08:51:30|17761.08|17761.08|17761.08|17761.08|17761.08|17761.08|17761.08|17761.08|0
1626943900000|2021-07-22 08:51:40|17759.68|17759.68|17758.28|17758.28|17759.68|17759.68|17758.28|17758.28|0
1626943930000|2021-07-22 08:52:10|17755.49|17755.49|17755.49|17755.49|17755.49|17755.49|17755.49|17755.49|0
1626944120000|2021-07-22 08:55:20|17763.42|17763.42|17763.42|17763.42|17763.42|17763.42|17763.42|17763.42|0
1626944150000|2021-07-22 08:55:50|17769.01|17769.01|17769.01|17769.01|17769.01|17769.01|17769.01|17769.01|0
1626944320000|2021-07-22 08:58:40|17771.81|17771.81|17771.81|17771.81|17771.81|17771.81|17771.81|17771.81|0
1626944490000|2021-07-22 09:01:30|17775.78|17775.78|17775.78|17775.78|17775.78|17775.78|17775.78|17775.78|0
1626944550000|2021-07-22 09:02:30|17777.18|17777.18|17777.18|17777.18|17777.18|17777.18|17777.18|17777.18|0
1626944640000|2021-07-22 09:04:00|17781.14|17781.14|17781.14|17781.14|17781.14|17781.14|17781.14|17781.14|0
1626944740000|2021-07-22 09:05:40|17784.59|17784.59|17784.59|17784.59|17784.59|17784.59|17784.59|17784.59|0
1626944890000|2021-07-22 09:08:10|17792.52|17792.52|17796.49|17796.49|17796.49|17796.49|17792.52|17792.52|0
1626944970000|2021-07-22 09:09:30|17800.45|17800.45|17800.45|17800.45|17800.45|17800.45|17800.45|17800.45|0
1626945070000|2021-07-22 09:11:10|17815.38|17815.38|17815.38|17815.38|17815.38|17815.38|17815.38|17815.38|0
1626945110000|2021-07-22 09:11:50|17818.18|17818.18|17818.18|17818.18|17818.18|17818.18|17818.18|17818.18|0
1626945190000|2021-07-22 09:13:10|17819.33|17819.33|17820.48|17820.48|17820.48|17820.48|17819.33|17819.33|0
1626945210000|2021-07-22 09:13:30|17821.88|17821.88|17821.88|17821.88|17821.88|17821.88|17821.88|17821.88|0
1626945220000|2021-07-22 09:13:40|17820.73|17820.73|17820.73|17820.73|17820.73|17820.73|17820.73|17820.73|0
1626945230000|2021-07-22 09:13:50|17819.58|17819.58|17819.58|17819.58|17819.58|17819.58|17819.58|17819.58|0
1626945280000|2021-07-22 09:14:40|17818.43|17818.43|17818.43|17818.43|17818.43|17818.43|17818.43|17818.43|0
1626945340000|2021-07-22 09:15:40|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|0
1626945370000|2021-07-22 09:16:10|17827.76|17827.76|17826.36|17826.36|17827.76|17827.76|17826.36|17826.36|0
1626945400000|2021-07-22 09:16:40|17823.56|17823.56|17823.56|17823.56|17823.56|17823.56|17823.56|17823.56|0
1626945410000|2021-07-22 09:16:50|17819.59|17819.59|17819.59|17819.59|17819.59|17819.59|17819.59|17819.59|0
1626945650000|2021-07-22 09:20:50|17822.39|17822.39|17822.39|17822.39|17822.39|17822.39|17822.39|17822.39|0
1626945670000|2021-07-22 09:21:10|17820.99|17820.99|17820.99|17820.99|17820.99|17820.99|17820.99|17820.99|0
1626945720000|2021-07-22 09:22:00|17824.96|17824.96|17824.96|17824.96|17824.96|17824.96|17824.96|17824.96|0
1626945730000|2021-07-22 09:22:10|17828.92|17828.92|17828.92|17828.92|17828.92|17828.92|17828.92|17828.92|0
1626945740000|2021-07-22 09:22:20|17827.78|17827.78|17827.78|17827.78|17827.78|17827.78|17827.78|17827.78|0
1626945770000|2021-07-22 09:22:50|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|0
1626945830000|2021-07-22 09:23:50|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|0
1626945860000|2021-07-22 09:24:20|17826.38|17826.38|17818.45|17818.45|17826.38|17826.38|17818.45|17818.45|0
1626945970000|2021-07-22 09:26:10|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|17815.65|0
1626946000000|2021-07-22 09:26:40|17812.85|17812.85|17812.85|17812.85|17812.85|17812.85|17812.85|17812.85|0
1626946010000|2021-07-22 09:26:50|17808.88|17808.88|17808.88|17808.88|17808.88|17808.88|17808.88|17808.88|0
1626946040000|2021-07-22 09:27:20|17807.48|17807.48|17815.41|17815.41|17815.41|17815.41|17807.48|17807.48|0
1626946050000|2021-07-22 09:27:30|17816.81|17816.81|17816.81|17816.81|17816.81|17816.81|17816.81|17816.81|0
1626946110000|2021-07-22 09:28:30|17824.74|17824.74|17824.74|17824.74|17824.74|17824.74|17824.74|17824.74|0
1626946120000|2021-07-22 09:28:40|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|0
1626946210000|2021-07-22 09:30:10|17827.54|17827.54|17827.54|17827.54|17827.54|17827.54|17827.54|17827.54|0
1626946260000|2021-07-22 09:31:00|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|17826.14|0
1626946270000|2021-07-22 09:31:10|17827.54|17827.54|17827.54|17827.54|17827.54|17827.54|17827.54|17827.54|0
1626946320000|2021-07-22 09:32:00|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|17830.34|0
1626946350000|2021-07-22 09:32:30|17832.64|17832.64|17832.64|17832.64|17832.64|17832.64|17832.64|17832.64|0
1626946440000|2021-07-22 09:34:00|17835.44|17835.44|17835.44|17835.44|17835.44|17835.44|17835.44|17835.44|0
1626946480000|2021-07-22 09:34:40|17833.14|17833.14|17833.14|17833.14|17833.14|17833.14|17833.14|17833.14|0
1626946540000|2021-07-22 09:35:40|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|0
1626946750000|2021-07-22 09:39:10|17834.54|17834.54|17834.54|17834.54|17834.54|17834.54|17834.54|17834.54|0
1626946790000|2021-07-22 09:39:50|17830.57|17830.57|17826.61|17826.61|17830.57|17830.57|17826.61|17826.61|0
1626946880000|2021-07-22 09:41:20|17825.21|17825.21|17825.21|17825.21|17825.21|17825.21|17825.21|17825.21|0
1626946910000|2021-07-22 09:41:50|17826.61|17826.61|17826.61|17826.61|17826.61|17826.61|17826.61|17826.61|0
1626946920000|2021-07-22 09:42:00|17828.01|17828.01|17828.01|17828.01|17828.01|17828.01|17828.01|17828.01|0
1626946970000|2021-07-22 09:42:50|17839.9|17839.9|17839.9|17839.9|17839.9|17839.9|17839.9|17839.9|0
1626947050000|2021-07-22 09:44:10|17838.51|17838.51|17838.51|17838.51|17838.51|17838.51|17838.51|17838.51|0
1626947190000|2021-07-22 09:46:30|17837.11|17837.11|17837.11|17837.11|17837.11|17837.11|17837.11|17837.11|0
1626947200000|2021-07-22 09:46:40|17834.31|17834.31|17834.31|17834.31|17834.31|17834.31|17834.31|17834.31|0
1626947240000|2021-07-22 09:47:20|17835.71|17835.71|17837.11|17837.11|17837.11|17837.11|17835.71|17835.71|0
1626947270000|2021-07-22 09:47:50|17838.51|17838.51|17839.9|17839.9|17839.9|17839.9|17838.51|17838.51|0
1626947300000|2021-07-22 09:48:20|17847.84|17847.84|17847.84|17847.84|17847.84|17847.84|17847.84|17847.84|0
1626947330000|2021-07-22 09:48:50|17856.23|17856.23|17861.83|17861.83|17861.83|17861.83|17853.43|17853.43|0
1626947350000|2021-07-22 09:49:10|17863.23|17863.23|17863.23|17863.23|17863.23|17863.23|17863.23|17863.23|0
1626947360000|2021-07-22 09:49:20|17861.83|17861.83|17861.83|17861.83|17861.83|17861.83|17861.83|17861.83|0
1626947370000|2021-07-22 09:49:30|17863.23|17863.23|17864.63|17864.63|17864.63|17864.63|17863.23|17863.23|0
1626947390000|2021-07-22 09:49:50|17867.43|17867.43|17867.43|17867.43|17867.43|17867.43|17867.43|17867.43|0
1626947400000|2021-07-22 09:50:00|17870.23|17870.23|17870.23|17870.23|17870.23|17870.23|17870.23|17870.23|0
1626947640000|2021-07-22 09:54:00|17871.63|17871.63|17873.03|17873.03|17873.03|17873.03|17871.63|17871.63|0
1626947650000|2021-07-22 09:54:10|17871.63|17871.63|17871.63|17871.63|17871.63|17871.63|17871.63|17871.63|0
1626947660000|2021-07-22 09:54:20|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|0
1626947670000|2021-07-22 09:54:30|17877.22|17877.22|17877.22|17877.22|17877.22|17877.22|17877.22|17877.22|0
1626947730000|2021-07-22 09:55:30|17880.02|17880.02|17871.86|17871.86|17880.02|17880.02|17871.86|17871.86|0
1626947740000|2021-07-22 09:55:40|17873.26|17873.26|17870.46|17870.46|17873.26|17873.26|17870.46|17870.46|0
1626947750000|2021-07-22 09:55:50|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|17874.43|0
1626947890000|2021-07-22 09:58:10|17878.62|17878.62|17878.62|17878.62|17878.62|17878.62|17877.22|17877.22|0
1626947930000|2021-07-22 09:58:50|17880.02|17880.02|17881.42|17881.42|17881.42|17881.42|17880.02|17880.02|0
1626947940000|2021-07-22 09:59:00|17882.82|17882.82|17884.22|17884.22|17884.22|17884.22|17882.82|17882.82|0
1626947950000|2021-07-22 09:59:10|17887.02|17887.02|17885.62|17885.62|17887.02|17887.02|17885.62|17885.62|0
1626948020000|2021-07-22 10:00:20|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|0
1626948090000|2021-07-22 10:01:30|17892.62|17892.62|17887.02|17887.02|17892.62|17892.62|17887.02|17887.02|0
1626948100000|2021-07-22 10:01:40|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|0
1626948150000|2021-07-22 10:02:30|17888.42|17888.42|17888.42|17888.42|17888.42|17888.42|17888.42|17888.42|0
1626948180000|2021-07-22 10:03:00|17889.82|17889.82|17885.85|17885.85|17889.82|17889.82|17885.85|17885.85|0
1626948190000|2021-07-22 10:03:10|17883.06|17883.06|17881.66|17881.66|17884.46|17884.46|17881.66|17881.66|0
1626948240000|2021-07-22 10:04:00|17877.69|17877.69|17881.89|17881.89|17881.89|17881.89|17877.69|17877.69|0
1626948340000|2021-07-22 10:05:40|17880.49|17880.49|17880.49|17880.49|17880.49|17880.49|17880.49|17880.49|0
1626948350000|2021-07-22 10:05:50|17881.89|17881.89|17879.09|17879.09|17881.89|17881.89|17879.09|17879.09|0
1626948430000|2021-07-22 10:07:10|17883.06|17883.06|17883.06|17883.06|17883.06|17883.06|17883.06|17883.06|0
1626948440000|2021-07-22 10:07:20|17881.66|17881.66|17881.66|17881.66|17881.66|17881.66|17881.66|17881.66|0
1626948460000|2021-07-22 10:07:40|17889.59|17889.59|17889.59|17889.59|17889.59|17889.59|17889.59|17889.59|0
1626948480000|2021-07-22 10:08:00|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|0
1626948510000|2021-07-22 10:08:30|17898.92|17898.92|17898.92|17898.92|17898.92|17898.92|17898.92|17898.92|0
1626948520000|2021-07-22 10:08:40|17901.72|17901.72|17903.12|17903.12|17903.12|17903.12|17901.72|17901.72|0
1626948530000|2021-07-22 10:08:50|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|0
1626948540000|2021-07-22 10:09:00|17907.31|17907.31|17908.71|17908.71|17908.71|17908.71|17907.31|17907.31|0
1626948550000|2021-07-22 10:09:10|17905.91|17905.91|17904.51|17904.51|17905.91|17905.91|17904.51|17904.51|0
1626948570000|2021-07-22 10:09:30|17907.31|17907.31|17907.31|17907.31|17907.31|17907.31|17907.31|17907.31|0
1626948600000|2021-07-22 10:10:00|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|17905.91|0
1626948630000|2021-07-22 10:10:30|17913.84|17913.84|17925.04|17925.04|17925.04|17925.04|17913.84|17913.84|0
1626948690000|2021-07-22 10:11:30|17926.44|17926.44|17926.44|17926.44|17926.44|17926.44|17926.44|17926.44|0
1626948700000|2021-07-22 10:11:40|17927.84|17927.84|17925.04|17925.04|17927.84|17927.84|17923.64|17923.64|0
1626948740000|2021-07-22 10:12:20|17926.44|17926.44|17925.04|17925.04|17926.44|17926.44|17925.04|17925.04|0
1626948750000|2021-07-22 10:12:30|17932.97|17932.97|17937.17|17937.17|17937.17|17937.17|17932.97|17932.97|0
1626948780000|2021-07-22 10:13:00|17941.13|17941.13|17943.93|17943.93|17943.93|17943.93|17941.13|17941.13|0
1626948790000|2021-07-22 10:13:10|17941.13|17941.13|17941.13|17941.13|17941.13|17941.13|17941.13|17941.13|0
1626948800000|2021-07-22 10:13:20|17935.54|17935.54|17935.54|17935.54|17935.54|17935.54|17935.54|17935.54|0
1626948850000|2021-07-22 10:14:10|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|0
1626948960000|2021-07-22 10:16:00|17930.41|17930.41|17933.2|17933.2|17933.2|17933.2|17930.41|17930.41|0
1626948970000|2021-07-22 10:16:10|17937.17|17937.17|17939.97|17939.97|17939.97|17939.97|17937.17|17937.17|0
1626948990000|2021-07-22 10:16:30|17936|17936|17936|17936|17936|17936|17936|17936|0
1626949170000|2021-07-22 10:19:30|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|0
1626949360000|2021-07-22 10:22:40|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|0
1626949390000|2021-07-22 10:23:10|17922.24|17922.24|17922.24|17922.24|17922.24|17922.24|17922.24|17922.24|0
1626949410000|2021-07-22 10:23:30|17918.28|17918.28|17910.35|17910.35|17918.28|17918.28|17910.35|17910.35|0
1626949430000|2021-07-22 10:23:50|17914.31|17914.31|17918.28|17918.28|17918.28|17918.28|17914.31|17914.31|0
1626949440000|2021-07-22 10:24:00|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|0
1626949480000|2021-07-22 10:24:40|17916.63|17916.63|17916.63|17916.63|17916.63|17916.63|17916.63|17916.63|0
1626949550000|2021-07-22 10:25:50|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|0
1626949620000|2021-07-22 10:27:00|17911.28|17911.28|17916.88|17916.88|17916.88|17916.88|17911.28|17911.28|0
1626949660000|2021-07-22 10:27:40|17920.84|17920.84|17920.84|17920.84|17920.84|17920.84|17920.84|17920.84|0
1626949700000|2021-07-22 10:28:20|17918.04|17918.04|17918.04|17918.04|17918.04|17918.04|17918.04|17918.04|0
1626949760000|2021-07-22 10:29:20|17912.45|17912.45|17913.84|17913.84|17913.84|17913.84|17912.45|17912.45|0
1626949770000|2021-07-22 10:29:30|17916.64|17916.64|17916.64|17916.64|17916.64|17916.64|17916.64|17916.64|0
1626949780000|2021-07-22 10:29:40|17915.24|17915.24|17913.84|17913.84|17915.24|17915.24|17913.84|17913.84|0
1626949800000|2021-07-22 10:30:00|17915.24|17915.24|17912.95|17912.95|17915.24|17915.24|17912.95|17912.95|0
1626949820000|2021-07-22 10:30:20|17911.55|17911.55|17912.95|17912.95|17912.95|17912.95|17911.55|17911.55|0
1626949860000|2021-07-22 10:31:00|17911.55|17911.55|17911.55|17911.55|17911.55|17911.55|17911.55|17911.55|0
1626949870000|2021-07-22 10:31:10|17912.95|17912.95|17912.95|17912.95|17912.95|17912.95|17911.55|17911.55|0
1626949880000|2021-07-22 10:31:20|17911.55|17911.55|17911.55|17911.55|17911.55|17911.55|17911.55|17911.55|0
1626949890000|2021-07-22 10:31:30|17910.15|17910.15|17910.15|17910.15|17910.15|17910.15|17910.15|17910.15|0
1626949900000|2021-07-22 10:31:40|17912.95|17912.95|17912.95|17912.95|17912.95|17912.95|17912.95|17912.95|0
1626949930000|2021-07-22 10:32:10|17911.55|17911.55|17910.15|17910.15|17912.95|17912.95|17910.15|17910.15|0
1626949960000|2021-07-22 10:32:40|17906.18|17906.18|17910.38|17910.38|17910.38|17910.38|17906.18|17906.18|0
1626949970000|2021-07-22 10:32:50|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|0
1626949980000|2021-07-22 10:33:00|17910.38|17910.38|17910.38|17910.38|17910.38|17910.38|17910.38|17910.38|0
1626950100000|2021-07-22 10:35:00|17913.18|17913.18|17917.14|17917.14|17917.14|17917.14|17913.18|17913.18|0
1626950130000|2021-07-22 10:35:30|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|0
1626950210000|2021-07-22 10:36:50|17908.98|17908.98|17908.98|17908.98|17908.98|17908.98|17908.98|17908.98|0
1626950310000|2021-07-22 10:38:30|17910.38|17910.38|17913.18|17913.18|17913.18|17913.18|17910.38|17910.38|0
1626950320000|2021-07-22 10:38:40|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|0
1626950350000|2021-07-22 10:39:10|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|0
1626950410000|2021-07-22 10:40:10|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|0
1626950430000|2021-07-22 10:40:30|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|17911.78|0
1626950480000|2021-07-22 10:41:20|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|0
1626950490000|2021-07-22 10:41:30|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|0
1626950500000|2021-07-22 10:41:40|17918.54|17918.54|17918.54|17918.54|17918.54|17918.54|17918.54|17918.54|0
1626950510000|2021-07-22 10:41:50|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|0
1626950670000|2021-07-22 10:44:30|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|17913.18|0
1626950700000|2021-07-22 10:45:00|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|0
1626950710000|2021-07-22 10:45:10|17917.14|17917.14|17913.18|17913.18|17917.14|17917.14|17913.18|17913.18|0
1626950730000|2021-07-22 10:45:30|17917.14|17917.14|17917.14|17917.14|17917.14|17917.14|17917.14|17917.14|0
1626950760000|2021-07-22 10:46:00|17918.54|17918.54|17918.54|17918.54|17918.54|17918.54|17918.54|17918.54|0
1626950790000|2021-07-22 10:46:30|17922.51|17922.51|17922.51|17922.51|17922.51|17922.51|17922.51|17922.51|0
1626950810000|2021-07-22 10:46:50|17918.54|17918.54|17926.47|17926.47|17926.47|17926.47|17918.54|17918.54|0
1626950850000|2021-07-22 10:47:30|17929.27|17929.27|17929.27|17929.27|17929.27|17929.27|17929.27|17929.27|0
1626950890000|2021-07-22 10:48:10|17933.24|17933.24|17933.24|17933.24|17933.24|17933.24|17933.24|17933.24|0
1626950900000|2021-07-22 10:48:20|17934.64|17934.64|17934.64|17934.64|17934.64|17934.64|17934.64|17934.64|0
1626950910000|2021-07-22 10:48:30|17935.79|17935.79|17938.09|17938.09|17938.09|17938.09|17935.79|17935.79|0
1626950930000|2021-07-22 10:48:50|17934.64|17934.64|17938.09|17938.09|17938.09|17938.09|17934.64|17934.64|0
1626950990000|2021-07-22 10:49:50|17942.05|17942.05|17942.05|17942.05|17942.05|17942.05|17942.05|17942.05|0
1626951000000|2021-07-22 10:50:00|17938.09|17938.09|17934.12|17934.12|17938.09|17938.09|17934.12|17934.12|0
1626951010000|2021-07-22 10:50:10|17938.32|17938.32|17942.52|17942.52|17942.52|17942.52|17938.32|17938.32|0
1626951020000|2021-07-22 10:50:20|17938.55|17938.55|17938.55|17938.55|17938.55|17938.55|17938.55|17938.55|0
1626951030000|2021-07-22 10:50:30|17946.48|17946.48|17946.48|17946.48|17946.48|17946.48|17946.48|17946.48|0
1626951040000|2021-07-22 10:50:40|17938.55|17938.55|17938.55|17938.55|17938.55|17938.55|17938.55|17938.55|0
1626951050000|2021-07-22 10:50:50|17941.35|17941.35|17941.35|17941.35|17941.35|17941.35|17941.35|17941.35|0
1626951060000|2021-07-22 10:51:00|17949.28|17949.28|17949.28|17949.28|17949.28|17949.28|17949.28|17949.28|0
1626951070000|2021-07-22 10:51:10|17950.43|17950.43|17950.43|17950.43|17950.43|17950.43|17950.43|17950.43|0
1626951090000|2021-07-22 10:51:30|17946.98|17946.98|17950.95|17950.95|17950.95|17950.95|17946.98|17946.98|0
1626951100000|2021-07-22 10:51:40|17954.4|17954.4|17954.4|17954.4|17954.4|17954.4|17954.4|17954.4|0
1626951160000|2021-07-22 10:52:40|17955.55|17955.55|17955.55|17955.55|17955.55|17955.55|17955.55|17955.55|0
1626951180000|2021-07-22 10:53:00|17951.58|17951.58|17956.69|17956.69|17956.69|17956.69|17951.58|17951.58|0
1626951190000|2021-07-22 10:53:10|17955.29|17955.29|17955.29|17955.29|17955.29|17955.29|17955.29|17955.29|0
1626951230000|2021-07-22 10:53:50|17954.15|17954.15|17954.15|17954.15|17954.15|17954.15|17954.15|17954.15|0
1626951270000|2021-07-22 10:54:30|17955.29|17955.29|17951.85|17951.85|17955.29|17955.29|17951.85|17951.85|0
1626951300000|2021-07-22 10:55:00|17954.15|17954.15|17951.85|17951.85|17954.15|17954.15|17951.85|17951.85|0
1626951330000|2021-07-22 10:55:30|17954.15|17954.15|17954.15|17954.15|17954.15|17954.15|17954.15|17954.15|0
1626951360000|2021-07-22 10:56:00|17950.7|17950.7|17950.7|17950.7|17950.7|17950.7|17950.7|17950.7|0
1626951370000|2021-07-22 10:56:10|17953.5|17953.5|17953.5|17953.5|17953.5|17953.5|17953.5|17953.5|0
1626951390000|2021-07-22 10:56:30|17952.1|17952.1|17952.1|17952.1|17952.1|17952.1|17952.1|17952.1|0
1626951400000|2021-07-22 10:56:40|17954.4|17954.4|17950.95|17950.95|17954.4|17954.4|17950.95|17950.95|0
1626951420000|2021-07-22 10:57:00|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|0
1626951450000|2021-07-22 10:57:30|17954.65|17954.65|17954.65|17954.65|17954.65|17954.65|17954.65|17954.65|0
1626951460000|2021-07-22 10:57:40|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|17953.25|0
1626951500000|2021-07-22 10:58:20|17951.85|17951.85|17951.85|17951.85|17951.85|17951.85|17951.85|17951.85|0
1626951510000|2021-07-22 10:58:30|17949.05|17949.05|17949.05|17949.05|17949.05|17949.05|17949.05|17949.05|0
1626951520000|2021-07-22 10:58:40|17941.12|17941.12|17945.08|17945.08|17945.08|17945.08|17941.12|17941.12|0
1626951530000|2021-07-22 10:58:50|17941.12|17941.12|17941.12|17941.12|17941.12|17941.12|17941.12|17941.12|0
1626951550000|2021-07-22 10:59:10|17949.05|17949.05|17949.05|17949.05|17949.05|17949.05|17949.05|17949.05|0
1626951560000|2021-07-22 10:59:20|17941.12|17941.12|17941.12|17941.12|17941.12|17941.12|17941.12|17941.12|0
1626951570000|2021-07-22 10:59:30|17945.08|17945.08|17941.12|17941.12|17949.05|17949.05|17941.12|17941.12|0
1626951580000|2021-07-22 10:59:40|17945.08|17945.08|17945.08|17945.08|17949.05|17949.05|17945.08|17945.08|0
1626951600000|2021-07-22 11:00:00|17953.01|17953.01|17953.01|17953.01|17953.01|17953.01|17953.01|17953.01|0
1626951620000|2021-07-22 11:00:20|17956.98|17956.98|17956.98|17956.98|17956.98|17956.98|17956.98|17956.98|0
1626951720000|2021-07-22 11:02:00|17955.58|17955.58|17954.18|17954.18|17955.58|17955.58|17954.18|17954.18|0
1626951730000|2021-07-22 11:02:10|17951.88|17951.88|17943.95|17943.95|17951.88|17951.88|17943.95|17943.95|0
1626951740000|2021-07-22 11:02:20|17946.25|17946.25|17946.25|17946.25|17946.25|17946.25|17946.25|17946.25|0
1626951760000|2021-07-22 11:02:40|17942.28|17942.28|17942.28|17942.28|17942.28|17942.28|17942.28|17942.28|0
1626951790000|2021-07-22 11:03:10|17939.49|17939.49|17942.28|17942.28|17942.28|17942.28|17939.49|17939.49|0
1626951800000|2021-07-22 11:03:20|17940.88|17940.88|17940.88|17940.88|17940.88|17940.88|17940.88|17940.88|0
1626951900000|2021-07-22 11:05:00|17939.49|17939.49|17936.69|17936.69|17939.49|17939.49|17936.69|17936.69|0
1626951950000|2021-07-22 11:05:50|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|0
1626951980000|2021-07-22 11:06:20|17936.69|17936.69|17936.69|17936.69|17936.69|17936.69|17936.69|17936.69|0
1626951990000|2021-07-22 11:06:30|17948.58|17948.58|17948.58|17948.58|17948.58|17948.58|17948.58|17948.58|0
1626952020000|2021-07-22 11:07:00|17944.38|17944.38|17944.38|17944.38|17944.38|17944.38|17944.38|17944.38|0
1626952040000|2021-07-22 11:07:20|17945.78|17945.78|17945.78|17945.78|17947.18|17947.18|17945.78|17945.78|0
1626952050000|2021-07-22 11:07:30|17937.85|17937.85|17937.85|17937.85|17937.85|17937.85|17937.85|17937.85|0
1626952090000|2021-07-22 11:08:10|17933.89|17933.89|17932.49|17932.49|17933.89|17933.89|17932.49|17932.49|0
1626952110000|2021-07-22 11:08:30|17931.34|17931.34|17931.34|17931.34|17931.34|17931.34|17931.34|17931.34|0
1626952120000|2021-07-22 11:08:40|17929.94|17929.94|17928.77|17928.77|17931.34|17931.34|17927.37|17927.37|0
1626952190000|2021-07-22 11:09:50|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|0
1626952210000|2021-07-22 11:10:10|17943.23|17943.23|17943.23|17943.23|17943.23|17943.23|17943.23|17943.23|0
1626952260000|2021-07-22 11:11:00|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|0
1626952270000|2021-07-22 11:11:10|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|0
1626952280000|2021-07-22 11:11:20|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|0
1626952290000|2021-07-22 11:11:30|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|0
1626952320000|2021-07-22 11:12:00|17934.6|17934.6|17936.7|17936.7|17936.7|17936.7|17934.6|17934.6|0
1626952360000|2021-07-22 11:12:40|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|0
1626952410000|2021-07-22 11:13:30|17934.6|17934.6|17933.9|17933.9|17934.6|17934.6|17933.9|17933.9|0
1626952530000|2021-07-22 11:15:30|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|0
1626952580000|2021-07-22 11:16:20|17942.07|17942.07|17942.07|17942.07|17942.07|17942.07|17942.07|17942.07|0
1626952620000|2021-07-22 11:17:00|17938.1|17938.1|17938.1|17938.1|17938.1|17938.1|17938.1|17938.1|0
1626952720000|2021-07-22 11:18:40|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|17933.9|0
1626952780000|2021-07-22 11:19:40|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|0
1626952810000|2021-07-22 11:20:10|17939.27|17939.27|17939.27|17939.27|17939.27|17939.27|17939.27|17939.27|0
1626952830000|2021-07-22 11:20:30|17931.34|17931.34|17931.34|17931.34|17931.34|17931.34|17931.34|17931.34|0
1626952960000|2021-07-22 11:22:40|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|0
1626952980000|2021-07-22 11:23:00|17935.04|17935.04|17932.74|17932.74|17935.04|17935.04|17932.74|17932.74|0
1626953000000|2021-07-22 11:23:20|17929.94|17929.94|17929.94|17929.94|17929.94|17929.94|17929.94|17929.94|0
1626953020000|2021-07-22 11:23:40|17928.54|17928.54|17927.14|17927.14|17928.54|17928.54|17927.14|17927.14|0
1626953050000|2021-07-22 11:24:10|17931.11|17931.11|17931.11|17931.11|17931.11|17931.11|17931.11|17931.11|0
1626953060000|2021-07-22 11:24:20|17933.9|17933.9|17936.47|17936.47|17936.47|17936.47|17932.5|17932.5|0
1626953100000|2021-07-22 11:25:00|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|0
1626953160000|2021-07-22 11:26:00|17939.27|17939.27|17939.27|17939.27|17939.27|17939.27|17939.27|17939.27|0
1626953270000|2021-07-22 11:27:50|17936.47|17936.47|17936.47|17936.47|17936.47|17936.47|17936.47|17936.47|0
1626953280000|2021-07-22 11:28:00|17940.67|17940.67|17942.97|17942.97|17942.97|17942.97|17940.67|17940.67|0
1626953290000|2021-07-22 11:28:10|17940.67|17940.67|17940.67|17940.67|17940.67|17940.67|17940.67|17940.67|0
1626953400000|2021-07-22 11:30:00|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|0
1626953490000|2021-07-22 11:31:30|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|0
1626953560000|2021-07-22 11:32:40|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|0
1626953600000|2021-07-22 11:33:20|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|0
1626953710000|2021-07-22 11:35:10|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|0
1626953730000|2021-07-22 11:35:30|17947.43|17947.43|17947.43|17947.43|17947.43|17947.43|17947.43|17947.43|0
1626953760000|2021-07-22 11:36:00|17946.03|17946.03|17943.23|17943.23|17946.03|17946.03|17943.23|17943.23|0
1626953850000|2021-07-22 11:37:30|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|0
1626953860000|2021-07-22 11:37:40|17943.23|17943.23|17943.23|17943.23|17943.23|17943.23|17943.23|17943.23|0
1626954060000|2021-07-22 11:41:00|17939.27|17939.27|17931.34|17931.34|17939.27|17939.27|17931.34|17931.34|0
1626954130000|2021-07-22 11:42:10|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|0
1626954140000|2021-07-22 11:42:20|17936.7|17936.7|17936.7|17936.7|17936.7|17936.7|17936.7|17936.7|0
1626954180000|2021-07-22 11:43:00|17935.3|17935.3|17931.34|17931.34|17935.3|17935.3|17931.34|17931.34|0
1626954230000|2021-07-22 11:43:50|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|0
1626954260000|2021-07-22 11:44:20|17934.15|17934.15|17934.15|17934.15|17934.15|17934.15|17934.15|17934.15|0
1626954270000|2021-07-22 11:44:30|17938.12|17938.12|17938.12|17938.12|17938.12|17938.12|17938.12|17938.12|0
1626954290000|2021-07-22 11:44:50|17936.72|17936.72|17936.72|17936.72|17936.72|17936.72|17936.72|17936.72|0
1626954300000|2021-07-22 11:45:00|17940.69|17940.69|17940.69|17940.69|17940.69|17940.69|17940.69|17940.69|0
1626954310000|2021-07-22 11:45:10|17942.08|17942.08|17942.08|17942.08|17942.08|17942.08|17942.08|17942.08|0
1626954320000|2021-07-22 11:45:20|17943.23|17943.23|17940.94|17940.94|17943.23|17943.23|17940.94|17940.94|0
1626954360000|2021-07-22 11:46:00|17942.34|17942.34|17942.34|17942.34|17942.34|17942.34|17942.34|17942.34|0
1626954380000|2021-07-22 11:46:20|17938.37|17938.37|17938.37|17938.37|17938.37|17938.37|17938.37|17938.37|0
1626954400000|2021-07-22 11:46:40|17939.77|17939.77|17941.17|17941.17|17941.17|17941.17|17939.77|17939.77|0
1626954420000|2021-07-22 11:47:00|17945.13|17945.13|17941.17|17941.17|17945.13|17945.13|17941.17|17941.17|0
1626954450000|2021-07-22 11:47:30|17937.2|17937.2|17937.2|17937.2|17937.2|17937.2|17937.2|17937.2|0
1626954540000|2021-07-22 11:49:00|17945.13|17945.13|17945.13|17945.13|17945.13|17945.13|17945.13|17945.13|0
1626954630000|2021-07-22 11:50:30|17946.53|17946.53|17947.93|17947.93|17947.93|17947.93|17946.53|17946.53|0
1626954640000|2021-07-22 11:50:40|17950.73|17950.73|17953.53|17953.53|17953.53|17953.53|17950.73|17950.73|0
1626954700000|2021-07-22 11:51:40|17955.83|17955.83|17963.76|17963.76|17963.76|17963.76|17955.83|17955.83|0
1626954710000|2021-07-22 11:51:50|17959.79|17959.79|17959.79|17959.79|17959.79|17959.79|17959.79|17959.79|0
1626954740000|2021-07-22 11:52:20|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|0
1626954750000|2021-07-22 11:52:30|17965.16|17965.16|17965.16|17965.16|17965.16|17965.16|17965.16|17965.16|0
1626954850000|2021-07-22 11:54:10|17969.12|17969.12|17969.12|17969.12|17969.12|17969.12|17969.12|17969.12|0
1626954860000|2021-07-22 11:54:20|17973.09|17973.09|17973.09|17973.09|17973.09|17973.09|17973.09|17973.09|0
1626954870000|2021-07-22 11:54:30|17975.89|17975.89|17975.89|17975.89|17975.89|17975.89|17975.89|17975.89|0
1626954900000|2021-07-22 11:55:00|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|0
1626954960000|2021-07-22 11:56:00|17978.69|17978.69|17978.69|17978.69|17978.69|17978.69|17978.69|17978.69|0
1626954970000|2021-07-22 11:56:10|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|0
1626955010000|2021-07-22 11:56:50|17975.89|17975.89|17975.89|17975.89|17975.89|17975.89|17975.89|17975.89|0
1626955040000|2021-07-22 11:57:20|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|17977.29|0
1626955100000|2021-07-22 11:58:20|17973.32|17973.32|17973.32|17973.32|17973.32|17973.32|17973.32|17973.32|0
1626955220000|2021-07-22 12:00:20|17970.52|17970.52|17969.12|17969.12|17970.52|17970.52|17969.12|17969.12|0
1626955260000|2021-07-22 12:01:00|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|0
1626955340000|2021-07-22 12:02:20|17962.36|17962.36|17962.36|17962.36|17962.36|17962.36|17962.36|17962.36|0
1626955430000|2021-07-22 12:03:50|17959.56|17959.56|17959.56|17959.56|17959.56|17959.56|17959.56|17959.56|0
1626955460000|2021-07-22 12:04:20|17958.41|17958.41|17958.41|17958.41|17958.41|17958.41|17958.41|17958.41|0
1626955480000|2021-07-22 12:04:40|17957.26|17957.26|17957.26|17957.26|17957.26|17957.26|17957.26|17957.26|0
1626955500000|2021-07-22 12:05:00|17954.46|17954.46|17954.46|17954.46|17954.46|17954.46|17954.46|17954.46|0
1626955530000|2021-07-22 12:05:30|17951.67|17951.67|17953.06|17953.06|17954.46|17954.46|17950.27|17950.27|0
1626955540000|2021-07-22 12:05:40|17951.67|17951.67|17951.67|17951.67|17951.67|17951.67|17951.67|17951.67|0
1626955610000|2021-07-22 12:06:50|17950.52|17950.52|17950.52|17950.52|17950.52|17950.52|17950.52|17950.52|0
1626955680000|2021-07-22 12:08:00|17953.31|17953.31|17953.31|17953.31|17953.31|17953.31|17953.31|17953.31|0
1626955750000|2021-07-22 12:09:10|17950.52|17950.52|17949.12|17949.12|17951.92|17951.92|17949.12|17949.12|0
1626955810000|2021-07-22 12:10:10|17953.08|17953.08|17953.08|17953.08|17953.08|17953.08|17953.08|17953.08|0
1626955830000|2021-07-22 12:10:30|17954.48|17954.48|17954.48|17954.48|17954.48|17954.48|17954.48|17954.48|0
1626955840000|2021-07-22 12:10:40|17955.88|17955.88|17954.48|17954.48|17955.88|17955.88|17954.48|17954.48|0
1626955850000|2021-07-22 12:10:50|17955.88|17955.88|17955.88|17955.88|17955.88|17955.88|17955.88|17955.88|0
1626955860000|2021-07-22 12:11:00|17953.08|17953.08|17951.68|17951.68|17953.08|17953.08|17951.68|17951.68|0
1626955880000|2021-07-22 12:11:20|17950.28|17950.28|17950.28|17950.28|17950.28|17950.28|17950.28|17950.28|0
1626955890000|2021-07-22 12:11:30|17951.68|17951.68|17944.92|17944.92|17951.68|17951.68|17944.92|17944.92|0
1626955920000|2021-07-22 12:12:00|17948.88|17948.88|17941.89|17941.89|17948.88|17948.88|17941.89|17941.89|0
1626956000000|2021-07-22 12:13:20|17937.92|17937.92|17937.92|17937.92|17937.92|17937.92|17937.92|17937.92|0
1626956030000|2021-07-22 12:13:50|17936.52|17936.52|17939.32|17939.32|17939.32|17939.32|17936.52|17936.52|0
1626956040000|2021-07-22 12:14:00|17937.92|17937.92|17935.12|17935.12|17937.92|17937.92|17935.12|17935.12|0
1626956100000|2021-07-22 12:15:00|17931.16|17931.16|17931.16|17931.16|17931.16|17931.16|17931.16|17931.16|0
1626956130000|2021-07-22 12:15:30|17932.56|17932.56|17932.56|17932.56|17932.56|17932.56|17932.56|17932.56|0
1626956190000|2021-07-22 12:16:30|17936.52|17936.52|17936.52|17936.52|17936.52|17936.52|17936.52|17936.52|0
1626956240000|2021-07-22 12:17:20|17942.12|17942.12|17942.12|17942.12|17942.12|17942.12|17940.72|17940.72|0
1626956270000|2021-07-22 12:17:50|17938.15|17938.15|17938.15|17938.15|17938.15|17938.15|17938.15|17938.15|0
1626956320000|2021-07-22 12:18:40|17935.35|17935.35|17933.96|17933.96|17935.35|17935.35|17933.96|17933.96|0
1626956340000|2021-07-22 12:19:00|17938.15|17938.15|17939.55|17939.55|17939.55|17939.55|17938.15|17938.15|0
1626956350000|2021-07-22 12:19:10|17940.95|17940.95|17943.75|17943.75|17943.75|17943.75|17940.95|17940.95|0
1626956400000|2021-07-22 12:20:00|17944.9|17944.9|17944.9|17944.9|17944.9|17944.9|17944.9|17944.9|0
1626956410000|2021-07-22 12:20:10|17952.83|17952.83|17948.63|17948.63|17952.83|17952.83|17948.63|17948.63|0
1626956420000|2021-07-22 12:20:20|17950.03|17950.03|17950.03|17950.03|17950.03|17950.03|17950.03|17950.03|0
1626956450000|2021-07-22 12:20:50|17946.07|17946.07|17946.07|17946.07|17946.07|17946.07|17946.07|17946.07|0
1626956470000|2021-07-22 12:21:10|17947.47|17947.47|17947.47|17947.47|17947.47|17947.47|17947.47|17947.47|0
1626956480000|2021-07-22 12:21:20|17946.07|17946.07|17946.07|17946.07|17946.07|17946.07|17946.07|17946.07|0
1626956510000|2021-07-22 12:21:50|17948.87|17948.87|17948.87|17948.87|17948.87|17948.87|17948.87|17948.87|0
1626956520000|2021-07-22 12:22:00|17952.83|17952.83|17952.83|17952.83|17952.83|17952.83|17952.83|17952.83|0
1626956540000|2021-07-22 12:22:20|17956.8|17956.8|17956.8|17956.8|17956.8|17956.8|17956.8|17956.8|0
1626956550000|2021-07-22 12:22:30|17958.2|17958.2|17958.2|17958.2|17958.2|17958.2|17958.2|17958.2|0
1626956630000|2021-07-22 12:23:50|17956.8|17956.8|17956.8|17956.8|17956.8|17956.8|17956.8|17956.8|0
1626956770000|2021-07-22 12:26:10|17954.5|17954.5|17954.5|17954.5|17954.5|17954.5|17954.5|17954.5|0
1626956790000|2021-07-22 12:26:30|17953.1|17953.1|17961.05|17961.05|17961.05|17961.05|17949.15|17949.15|0
1626956810000|2021-07-22 12:26:50|17963.85|17963.85|17963.85|17963.85|17963.85|17963.85|17963.85|17963.85|0
1626956850000|2021-07-22 12:27:30|17965.24|17965.24|17963.85|17963.85|17965.24|17965.24|17963.85|17963.85|0
1626956900000|2021-07-22 12:28:20|17962.45|17962.45|17962.45|17962.45|17962.45|17962.45|17962.45|17962.45|0
1626956980000|2021-07-22 12:29:40|17961.3|17961.3|17961.3|17961.3|17961.3|17961.3|17961.3|17961.3|0
1626956990000|2021-07-22 12:29:50|17959.9|17959.9|17959.9|17959.9|17959.9|17959.9|17959.9|17959.9|0
1626957000000|2021-07-22 12:30:00|17962.7|17962.7|17963.59|17963.59|17966.39|17966.39|17962.7|17962.7|0
1626957040000|2021-07-22 12:30:40|17959.63|17959.63|17959.63|17959.63|17959.63|17959.63|17959.63|17959.63|0
1626957070000|2021-07-22 12:31:10|17958.23|17958.23|17958.23|17958.23|17958.23|17958.23|17958.23|17958.23|0
1626957120000|2021-07-22 12:32:00|17961.03|17961.03|17958.23|17958.23|17961.03|17961.03|17958.23|17958.23|0
1626957180000|2021-07-22 12:33:00|17959.63|17959.63|17959.63|17959.63|17959.63|17959.63|17959.63|17959.63|0
1626957190000|2021-07-22 12:33:10|17961.03|17961.03|17961.03|17961.03|17961.03|17961.03|17961.03|17961.03|0
1626957270000|2021-07-22 12:34:30|17963.83|17963.83|17963.83|17963.83|17963.83|17963.83|17963.83|17963.83|0
1626957300000|2021-07-22 12:35:00|17961.53|17961.53|17957.33|17957.33|17961.53|17961.53|17957.33|17957.33|0
1626957370000|2021-07-22 12:36:10|17955.93|17955.93|17955.93|17955.93|17955.93|17955.93|17955.93|17955.93|0
1626957380000|2021-07-22 12:36:20|17950.33|17950.33|17950.33|17950.33|17950.33|17950.33|17950.33|17950.33|0
1626957400000|2021-07-22 12:36:40|17947.53|17947.53|17947.53|17947.53|17947.53|17947.53|17947.53|17947.53|0
1626957420000|2021-07-22 12:37:00|17951.5|17951.5|17951.5|17951.5|17951.5|17951.5|17950.1|17950.1|0
1626957460000|2021-07-22 12:37:40|17947.53|17947.53|17946.14|17946.14|17947.53|17947.53|17946.14|17946.14|0
1626957530000|2021-07-22 12:38:50|17942.17|17942.17|17942.17|17942.17|17942.17|17942.17|17942.17|17942.17|0
1626957570000|2021-07-22 12:39:30|17939.37|17939.37|17936.57|17936.57|17939.37|17939.37|17936.57|17936.57|0
1626957580000|2021-07-22 12:39:40|17933.77|17933.77|17932.62|17932.62|17933.77|17933.77|17932.62|17932.62|0
1626957610000|2021-07-22 12:40:10|17927.03|17927.03|17927.03|17927.03|17927.03|17927.03|17927.03|17927.03|0
1626957630000|2021-07-22 12:40:30|17924.23|17924.23|17922.83|17922.83|17924.23|17924.23|17922.83|17922.83|0
1626957660000|2021-07-22 12:41:00|17918.86|17918.86|17918.86|17918.86|17918.86|17918.86|17918.86|17918.86|0
1626957670000|2021-07-22 12:41:10|17922.83|17922.83|17918.86|17918.86|17922.83|17922.83|17918.86|17918.86|0
1626957690000|2021-07-22 12:41:30|17916.06|17916.06|17914.66|17914.66|17916.06|17916.06|17914.66|17914.66|0
1626957700000|2021-07-22 12:41:40|17916.06|17916.06|17917.46|17917.46|17917.46|17917.46|17916.06|17916.06|0
1626957760000|2021-07-22 12:42:40|17923.06|17923.06|17923.06|17923.06|17923.06|17923.06|17923.06|17923.06|0
1626957770000|2021-07-22 12:42:50|17924.46|17924.46|17925.86|17925.86|17925.86|17925.86|17924.46|17924.46|0
1626957880000|2021-07-22 12:44:40|17929.82|17929.82|17929.82|17929.82|17929.82|17929.82|17929.82|17929.82|0
1626957890000|2021-07-22 12:44:50|17930.97|17930.97|17930.97|17930.97|17930.97|17930.97|17930.97|17930.97|0
1626957900000|2021-07-22 12:45:00|17927.01|17927.01|17927.01|17927.01|17927.01|17927.01|17927.01|17927.01|0
1626957920000|2021-07-22 12:45:20|17925.86|17925.86|17925.86|17925.86|17925.86|17925.86|17925.86|17925.86|0
1626957950000|2021-07-22 12:45:50|17930.06|17930.06|17930.06|17930.06|17930.06|17930.06|17930.06|17930.06|0
1626957960000|2021-07-22 12:46:00|17934.02|17934.02|17934.02|17934.02|17934.02|17934.02|17934.02|17934.02|0
1626957980000|2021-07-22 12:46:20|17935.17|17935.17|17935.17|17935.17|17935.17|17935.17|17935.17|17935.17|0
1626957990000|2021-07-22 12:46:30|17939.14|17939.14|17939.14|17939.14|17939.14|17939.14|17939.14|17939.14|0
1626958030000|2021-07-22 12:47:10|17936.34|17936.34|17934.94|17934.94|17936.34|17936.34|17934.94|17934.94|0
1626958090000|2021-07-22 12:48:10|17938.9|17938.9|17934.94|17934.94|17938.9|17938.9|17934.94|17934.94|0
1626958110000|2021-07-22 12:48:30|17933.54|17933.54|17929.57|17929.57|17933.54|17933.54|17929.57|17929.57|0
1626958150000|2021-07-22 12:49:10|17925.61|17925.61|17929.57|17929.57|17929.57|17929.57|17925.61|17925.61|0
1626958160000|2021-07-22 12:49:20|17933.54|17933.54|17933.54|17933.54|17933.54|17933.54|17933.54|17933.54|0
1626958190000|2021-07-22 12:49:50|17937.5|17937.5|17937.5|17937.5|17937.5|17937.5|17937.5|17937.5|0
1626958200000|2021-07-22 12:50:00|17941.47|17941.47|17933.54|17933.54|17941.47|17941.47|17933.54|17933.54|0
1626958210000|2021-07-22 12:50:10|17941.47|17941.47|17941.47|17941.47|17941.47|17941.47|17941.47|17941.47|0
1626958280000|2021-07-22 12:51:20|17935.87|17935.87|17933.07|17933.07|17935.87|17935.87|17933.07|17933.07|0
1626958300000|2021-07-22 12:51:40|17925.14|17925.14|17933.07|17933.07|17933.07|17933.07|17925.14|17925.14|0
1626958310000|2021-07-22 12:51:50|17934.22|17934.22|17934.22|17934.22|17934.22|17934.22|17934.22|17934.22|0
1626958320000|2021-07-22 12:52:00|17938.19|17938.19|17934.22|17934.22|17938.19|17938.19|17934.22|17934.22|0
1626958340000|2021-07-22 12:52:20|17932.82|17932.82|17932.82|17932.82|17932.82|17932.82|17932.82|17932.82|0
1626958400000|2021-07-22 12:53:20|17928.86|17928.86|17928.86|17928.86|17928.86|17928.86|17928.86|17928.86|0
1626958420000|2021-07-22 12:53:40|17936.79|17936.79|17926.56|17926.56|17936.79|17936.79|17926.56|17926.56|0
1626958510000|2021-07-22 12:55:10|17919.56|17919.56|17920.96|17920.96|17920.96|17920.96|17919.56|17919.56|0
1626958540000|2021-07-22 12:55:40|17925.16|17925.16|17925.16|17925.16|17925.16|17925.16|17925.16|17925.16|0
1626958560000|2021-07-22 12:56:00|17923.76|17923.76|17923.76|17923.76|17927.96|17927.96|17923.76|17923.76|0
1626958570000|2021-07-22 12:56:10|17922.36|17922.36|17922.36|17922.36|17922.36|17922.36|17922.36|17922.36|0
1626958580000|2021-07-22 12:56:20|17923.76|17923.76|17924.91|17924.91|17924.91|17924.91|17923.76|17923.76|0
1626958640000|2021-07-22 12:57:20|17928.87|17928.87|17928.87|17928.87|17928.87|17928.87|17928.87|17928.87|0
1626958690000|2021-07-22 12:58:10|17924.91|17924.91|17928.87|17928.87|17928.87|17928.87|17924.91|17924.91|0
1626958700000|2021-07-22 12:58:20|17931.67|17931.67|17931.67|17931.67|17931.67|17931.67|17931.67|17931.67|0
1626958750000|2021-07-22 12:59:10|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|0
1626958800000|2021-07-22 13:00:00|17922.34|17922.34|17919.54|17919.54|17922.34|17922.34|17915.35|17915.35|0
1626958810000|2021-07-22 13:00:10|17917.25|17917.25|17917.25|17917.25|17917.25|17917.25|17917.25|17917.25|0
1626958920000|2021-07-22 13:02:00|17921.21|17921.21|17922.61|17922.61|17922.61|17922.61|17921.21|17921.21|0
1626958930000|2021-07-22 13:02:10|17926.58|17926.58|17927.73|17927.73|17927.73|17927.73|17926.58|17926.58|0
1626959040000|2021-07-22 13:04:00|17915.83|17915.83|17915.83|17915.83|17915.83|17915.83|17915.83|17915.83|0
1626959060000|2021-07-22 13:04:20|17913.03|17913.03|17913.03|17913.03|17913.03|17913.03|17913.03|17913.03|0
1626959070000|2021-07-22 13:04:30|17917|17917|17917|17917|17917|17917|17917|17917|0
1626959080000|2021-07-22 13:04:40|17921.19|17921.19|17921.19|17921.19|17921.19|17921.19|17921.19|17921.19|0
1626959100000|2021-07-22 13:05:00|17922.59|17922.59|17922.59|17922.59|17922.59|17922.59|17922.59|17922.59|0
1626959140000|2021-07-22 13:05:40|17926.56|17926.56|17926.56|17926.56|17926.56|17926.56|17926.56|17926.56|0
1626959190000|2021-07-22 13:06:30|17930.76|17930.76|17930.76|17930.76|17930.76|17930.76|17930.76|17930.76|0
1626959200000|2021-07-22 13:06:40|17934.72|17934.72|17934.72|17934.72|17934.72|17934.72|17934.72|17934.72|0
1626959250000|2021-07-22 13:07:30|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|0
1626959260000|2021-07-22 13:07:40|17929.36|17929.36|17929.36|17929.36|17929.36|17929.36|17929.36|17929.36|0
1626959350000|2021-07-22 13:09:10|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|0
1626959400000|2021-07-22 13:10:00|17929.13|17929.13|17926.31|17926.31|17930.27|17930.27|17926.31|17926.31|0
1626959410000|2021-07-22 13:10:10|17927.71|17927.71|17927.71|17927.71|17927.71|17927.71|17927.71|17927.71|0
1626959420000|2021-07-22 13:10:20|17926.31|17926.31|17926.31|17926.31|17926.31|17926.31|17926.31|17926.31|0
1626959440000|2021-07-22 13:10:40|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|0
1626959450000|2021-07-22 13:10:50|17931.42|17931.42|17931.42|17931.42|17931.42|17931.42|17931.42|17931.42|0
1626959490000|2021-07-22 13:11:30|17927.46|17927.46|17927.46|17927.46|17927.46|17927.46|17927.46|17927.46|0
1626959500000|2021-07-22 13:11:40|17931.42|17931.42|17931.42|17931.42|17931.42|17931.42|17931.42|17931.42|0
1626959520000|2021-07-22 13:12:00|17927.46|17927.46|17927.46|17927.46|17931.42|17931.42|17927.46|17927.46|0
1626959530000|2021-07-22 13:12:10|17923.49|17923.49|17923.49|17923.49|17923.49|17923.49|17923.49|17923.49|0
1626959540000|2021-07-22 13:12:20|17929.09|17929.09|17929.09|17929.09|17929.09|17929.09|17929.09|17929.09|0
1626959550000|2021-07-22 13:12:30|17926.29|17926.29|17926.29|17926.29|17926.29|17926.29|17926.29|17926.29|0
1626959580000|2021-07-22 13:13:00|17924.89|17924.89|17926.29|17926.29|17926.29|17926.29|17924.89|17924.89|0
1626959650000|2021-07-22 13:14:10|17914.4|17914.4|17915.8|17915.8|17915.8|17915.8|17914.4|17914.4|0
1626959660000|2021-07-22 13:14:20|17917.2|17917.2|17917.2|17917.2|17917.2|17917.2|17917.2|17917.2|0
1626959710000|2021-07-22 13:15:10|17913.23|17913.23|17914.63|17914.63|17914.63|17914.63|17911.83|17911.83|0
1626959750000|2021-07-22 13:15:50|17918.59|17918.59|17918.59|17918.59|17918.59|17918.59|17918.59|17918.59|0
1626959810000|2021-07-22 13:16:50|17919.99|17919.99|17919.99|17919.99|17919.99|17919.99|17919.99|17919.99|0
1626959820000|2021-07-22 13:17:00|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|0
1626959890000|2021-07-22 13:18:10|17919.99|17919.99|17919.99|17919.99|17919.99|17919.99|17919.99|17919.99|0
1626959910000|2021-07-22 13:18:30|17921.14|17921.14|17921.14|17921.14|17921.14|17921.14|17921.14|17921.14|0
1626959970000|2021-07-22 13:19:30|17919.74|17919.74|17919.74|17919.74|17919.74|17919.74|17919.74|17919.74|0
1626960000000|2021-07-22 13:20:00|17915.78|17915.78|17915.78|17915.78|17915.78|17915.78|17915.78|17915.78|0
1626960030000|2021-07-22 13:20:30|17918.58|17918.58|17918.58|17918.58|17918.58|17918.58|17918.58|17918.58|0
1626960040000|2021-07-22 13:20:40|17922.54|17922.54|17925.34|17925.34|17925.34|17925.34|17922.54|17922.54|0
1626960060000|2021-07-22 13:21:00|17929.31|17929.31|17929.31|17929.31|17929.31|17929.31|17929.31|17929.31|0
1626960120000|2021-07-22 13:22:00|17925.34|17925.34|17925.34|17925.34|17925.34|17925.34|17925.34|17925.34|0
1626960130000|2021-07-22 13:22:10|17928.14|17928.14|17930.94|17930.94|17930.94|17930.94|17928.14|17928.14|0
1626960200000|2021-07-22 13:23:20|17932.09|17932.09|17932.09|17932.09|17932.09|17932.09|17932.09|17932.09|0
1626960220000|2021-07-22 13:23:40|17930.69|17930.69|17942.59|17942.59|17942.59|17942.59|17930.69|17930.69|0
1626960300000|2021-07-22 13:25:00|17940.29|17940.29|17940.29|17940.29|17940.29|17940.29|17940.29|17940.29|0
1626960330000|2021-07-22 13:25:30|17938.89|17938.89|17941.69|17941.69|17941.69|17941.69|17938.89|17938.89|0
1626960370000|2021-07-22 13:26:10|17945.65|17945.65|17945.65|17945.65|17945.65|17945.65|17945.65|17945.65|0
1626960390000|2021-07-22 13:26:30|17947.05|17947.05|17947.05|17947.05|17947.05|17947.05|17947.05|17947.05|0
1626960420000|2021-07-22 13:27:00|17943.09|17943.09|17944.24|17944.24|17944.24|17944.24|17943.09|17943.09|0
1626960460000|2021-07-22 13:27:40|17945.63|17945.63|17949.6|17949.6|17949.6|17949.6|17945.63|17945.63|0
1626960540000|2021-07-22 13:29:00|17953.57|17953.57|17953.57|17953.57|17953.57|17953.57|17953.57|17953.57|0
1626960570000|2021-07-22 13:29:30|17949.37|17949.37|17947.97|17947.97|17949.37|17949.37|17947.97|17947.97|0
1626960600000|2021-07-22 13:30:00|17949.12|17949.12|17953.08|17953.08|17953.08|17953.08|17949.12|17949.12|0
1626960620000|2021-07-22 13:30:20|17954.48|17954.48|17958.45|17958.45|17958.45|17958.45|17954.48|17954.48|0
1626960630000|2021-07-22 13:30:30|17955.65|17955.65|17955.65|17955.65|17955.65|17955.65|17955.65|17955.65|0
1626960640000|2021-07-22 13:30:40|17951.45|17951.45|17951.45|17951.45|17951.45|17951.45|17951.45|17951.45|0
1626960650000|2021-07-22 13:30:50|17954.25|17954.25|17954.25|17954.25|17954.25|17954.25|17954.25|17954.25|0
1626960670000|2021-07-22 13:31:10|17951.45|17951.45|17948.9|17948.9|17951.45|17951.45|17948.9|17948.9|0
1626960680000|2021-07-22 13:31:20|17946.1|17946.1|17946.1|17946.1|17946.1|17946.1|17946.1|17946.1|0
1626960690000|2021-07-22 13:31:30|17944.95|17944.95|17946.35|17946.35|17946.35|17946.35|17944.95|17944.95|0
1626960710000|2021-07-22 13:31:50|17949.15|17949.15|17953.12|17953.12|17953.12|17953.12|17949.15|17949.15|0
1626960720000|2021-07-22 13:32:00|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|17957.08|17957.08|0
1626960740000|2021-07-22 13:32:20|17963.85|17963.85|17963.85|17963.85|17963.85|17963.85|17963.85|17963.85|0
1626960760000|2021-07-22 13:32:40|17965.24|17965.24|17965.24|17965.24|17965.24|17965.24|17965.24|17965.24|0
1626960770000|2021-07-22 13:32:50|17966.64|17966.64|17955.91|17955.91|17966.64|17966.64|17955.91|17955.91|0
1626960780000|2021-07-22 13:33:00|17959.88|17959.88|17959.88|17959.88|17959.88|17959.88|17959.88|17959.88|0
1626960790000|2021-07-22 13:33:10|17957.08|17957.08|17957.08|17957.08|17957.08|17957.08|17957.08|17957.08|0
1626960810000|2021-07-22 13:33:30|17954.28|17954.28|17954.28|17954.28|17954.28|17954.28|17954.28|17954.28|0
1626960820000|2021-07-22 13:33:40|17958.25|17958.25|17958.25|17958.25|17958.25|17958.25|17958.25|17958.25|0
1626960830000|2021-07-22 13:33:50|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|0
1626960870000|2021-07-22 13:34:30|17958.25|17958.25|17956.85|17956.85|17958.25|17958.25|17956.85|17956.85|0
1626960900000|2021-07-22 13:35:00|17952.88|17952.88|17944.74|17944.74|17952.88|17952.88|17936.81|17936.81|0
1626960930000|2021-07-22 13:35:30|17943.34|17943.34|17943.34|17943.34|17943.34|17943.34|17943.34|17943.34|0
1626960940000|2021-07-22 13:35:40|17941.04|17941.04|17930.56|17930.56|17941.04|17941.04|17930.56|17930.56|0
1626960960000|2021-07-22 13:36:00|17934.52|17934.52|17934.52|17934.52|17934.52|17934.52|17934.52|17934.52|0
1626960990000|2021-07-22 13:36:30|17930.56|17930.56|17924.96|17924.96|17930.56|17930.56|17924.96|17924.96|0
1626961010000|2021-07-22 13:36:50|17923.56|17923.56|17923.56|17923.56|17923.56|17923.56|17923.56|17923.56|0
1626961020000|2021-07-22 13:37:00|17931.49|17931.49|17931.49|17931.49|17931.49|17931.49|17931.49|17931.49|0
1626961030000|2021-07-22 13:37:10|17935.46|17935.46|17935.46|17935.46|17935.46|17935.46|17935.46|17935.46|0
1626961040000|2021-07-22 13:37:20|17933.16|17933.16|17934.31|17934.31|17934.31|17934.31|17933.16|17933.16|0
1626961050000|2021-07-22 13:37:30|17935.71|17935.71|17935.71|17935.71|17935.71|17935.71|17935.71|17935.71|0
1626961060000|2021-07-22 13:37:40|17942.47|17942.47|17942.47|17942.47|17942.47|17942.47|17942.47|17942.47|0
1626961070000|2021-07-22 13:37:50|17950.4|17950.4|17950.4|17950.4|17950.4|17950.4|17950.4|17950.4|0
1626961080000|2021-07-22 13:38:00|17946.2|17946.2|17946.2|17946.2|17946.2|17946.2|17946.2|17946.2|0
1626961090000|2021-07-22 13:38:10|17947.6|17947.6|17947.6|17947.6|17947.6|17947.6|17947.6|17947.6|0
1626961100000|2021-07-22 13:38:20|17943.64|17943.64|17943.64|17943.64|17943.64|17943.64|17943.64|17943.64|0
1626961110000|2021-07-22 13:38:30|17939.44|17939.44|17939.44|17939.44|17939.44|17939.44|17939.44|17939.44|0
1626961130000|2021-07-22 13:38:50|17943.64|17943.64|17943.64|17943.64|17943.64|17943.64|17943.64|17943.64|0
1626961140000|2021-07-22 13:39:00|17945.04|17945.04|17945.04|17945.04|17945.04|17945.04|17945.04|17945.04|0
1626961150000|2021-07-22 13:39:10|17946.19|17946.19|17946.19|17946.19|17946.19|17946.19|17946.19|17946.19|0
1626961170000|2021-07-22 13:39:30|17950.15|17950.15|17948.75|17948.75|17950.15|17950.15|17948.75|17948.75|0
1626961180000|2021-07-22 13:39:40|17950.15|17950.15|17950.15|17950.15|17950.15|17950.15|17948.75|17948.75|0
1626961190000|2021-07-22 13:39:50|17951.55|17951.55|17951.55|17951.55|17951.55|17951.55|17951.55|17951.55|0
1626961200000|2021-07-22 13:40:00|17952.7|17952.7|17951.3|17951.3|17952.7|17952.7|17951.3|17951.3|0
1626961210000|2021-07-22 13:40:10|17947.34|17947.34|17945.94|17945.94|17947.34|17947.34|17945.94|17945.94|0
1626961220000|2021-07-22 13:40:20|17948.74|17948.74|17948.74|17948.74|17948.74|17948.74|17948.74|17948.74|0
1626961250000|2021-07-22 13:40:50|17947.34|17947.34|17947.34|17947.34|17947.34|17947.34|17947.34|17947.34|0
1626961260000|2021-07-22 13:41:00|17944.54|17944.54|17940.57|17940.57|17944.54|17944.54|17936.61|17936.61|0
1626961270000|2021-07-22 13:41:10|17939.17|17939.17|17939.17|17939.17|17939.17|17939.17|17939.17|17939.17|0
1626961310000|2021-07-22 13:41:50|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|17934.97|0
1626961320000|2021-07-22 13:42:00|17937.77|17937.77|17936.61|17936.61|17937.77|17937.77|17933.81|17933.81|0
1626961330000|2021-07-22 13:42:10|17938.01|17938.01|17938.01|17938.01|17938.01|17938.01|17938.01|17938.01|0
1626961340000|2021-07-22 13:42:20|17941.97|17941.97|17941.97|17941.97|17943.37|17943.37|17941.97|17941.97|0
1626961360000|2021-07-22 13:42:40|17944.77|17944.77|17944.77|17944.77|17944.77|17944.77|17944.77|17944.77|0
1626961370000|2021-07-22 13:42:50|17946.17|17946.17|17946.17|17946.17|17946.17|17946.17|17946.17|17946.17|0
1626961380000|2021-07-22 13:43:00|17947.57|17947.57|17947.57|17947.57|17947.57|17947.57|17947.57|17947.57|0
1626961410000|2021-07-22 13:43:30|17951.77|17951.77|17951.77|17951.77|17951.77|17951.77|17951.77|17951.77|0
1626961430000|2021-07-22 13:43:50|17950.37|17950.37|17950.37|17950.37|17950.37|17950.37|17950.37|17950.37|0
1626961440000|2021-07-22 13:44:00|17952.67|17952.67|17952.67|17952.67|17952.67|17952.67|17952.67|17952.67|0
1626961480000|2021-07-22 13:44:40|17951.27|17951.27|17951.27|17951.27|17951.27|17951.27|17951.27|17951.27|0
1626961500000|2021-07-22 13:45:00|17949.87|17949.87|17949.87|17949.87|17949.87|17949.87|17949.87|17949.87|0
1626961550000|2021-07-22 13:45:50|17951.27|17951.27|17951.27|17951.27|17951.27|17951.27|17951.27|17951.27|0
1626961570000|2021-07-22 13:46:10|17949.87|17949.87|17949.87|17949.87|17949.87|17949.87|17949.87|17949.87|0
1626961580000|2021-07-22 13:46:20|17947.07|17947.07|17947.07|17947.07|17947.07|17947.07|17947.07|17947.07|0
1626961600000|2021-07-22 13:46:40|17943.1|17943.1|17943.1|17943.1|17943.1|17943.1|17943.1|17943.1|0
1626961630000|2021-07-22 13:47:10|17947.07|17947.07|17947.07|17947.07|17947.07|17947.07|17947.07|17947.07|0
1626961690000|2021-07-22 13:48:10|17943.1|17943.1|17943.1|17943.1|17943.1|17943.1|17943.1|17943.1|0
1626961710000|2021-07-22 13:48:30|17938.9|17938.9|17938.9|17938.9|17938.9|17938.9|17938.9|17938.9|0
1626961740000|2021-07-22 13:49:00|17937.76|17937.76|17937.76|17937.76|17937.76|17937.76|17937.76|17937.76|0
1626961750000|2021-07-22 13:49:10|17932.16|17932.16|17928.19|17928.19|17932.16|17932.16|17928.19|17928.19|0
1626961760000|2021-07-22 13:49:20|17926.79|17926.79|17926.79|17926.79|17926.79|17926.79|17926.79|17926.79|0
1626961770000|2021-07-22 13:49:30|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|0
1626961790000|2021-07-22 13:49:50|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|0
1626961800000|2021-07-22 13:50:00|17920.05|17920.05|17924.24|17924.24|17924.24|17924.24|17920.05|17920.05|0
1626961820000|2021-07-22 13:50:20|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|0
1626961870000|2021-07-22 13:51:10|17924.24|17924.24|17922.84|17922.84|17924.24|17924.24|17922.84|17922.84|0
1626961880000|2021-07-22 13:51:20|17924.24|17924.24|17924.24|17924.24|17924.24|17924.24|17924.24|17924.24|0
1626961890000|2021-07-22 13:51:30|17925.64|17925.64|17924.24|17924.24|17925.64|17925.64|17924.24|17924.24|0
1626961900000|2021-07-22 13:51:40|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|17925.64|0
1626961920000|2021-07-22 13:52:00|17928.44|17928.44|17928.44|17928.44|17928.44|17928.44|17928.44|17928.44|0
1626961940000|2021-07-22 13:52:20|17929.84|17929.84|17929.84|17929.84|17929.84|17929.84|17929.84|17929.84|0
1626961950000|2021-07-22 13:52:30|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|17922.84|0
1626961970000|2021-07-22 13:52:50|17927.04|17927.04|17927.04|17927.04|17927.04|17927.04|17927.04|17927.04|0
1626962050000|2021-07-22 13:54:10|17928.44|17928.44|17924.48|17924.48|17928.44|17928.44|17924.48|17924.48|0
1626962060000|2021-07-22 13:54:20|17928.44|17928.44|17928.44|17928.44|17928.44|17928.44|17928.44|17928.44|0
1626962070000|2021-07-22 13:54:30|17924.48|17924.48|17924.48|17924.48|17924.48|17924.48|17924.48|17924.48|0
1626962100000|2021-07-22 13:55:00|17923.08|17923.08|17923.08|17923.08|17923.08|17923.08|17923.08|17923.08|0
1626962110000|2021-07-22 13:55:10|17920.28|17920.28|17920.28|17920.28|17920.28|17920.28|17920.28|17920.28|0
1626962120000|2021-07-22 13:55:20|17916.31|17916.31|17916.31|17916.31|17916.31|17916.31|17916.31|17916.31|0
1626962210000|2021-07-22 13:56:50|17913.51|17913.51|17913.51|17913.51|17913.51|17913.51|17913.51|17913.51|0
1626962230000|2021-07-22 13:57:10|17914.91|17914.91|17914.91|17914.91|17914.91|17914.91|17914.91|17914.91|0
1626962240000|2021-07-22 13:57:20|17910.95|17910.95|17910.95|17910.95|17910.95|17910.95|17910.95|17910.95|0
1626962270000|2021-07-22 13:57:50|17906.98|17906.98|17906.98|17906.98|17906.98|17906.98|17906.98|17906.98|0
1626962290000|2021-07-22 13:58:10|17902.78|17902.78|17902.78|17902.78|17902.78|17902.78|17902.78|17902.78|0
1626962340000|2021-07-22 13:59:00|17905.58|17905.58|17905.58|17905.58|17905.58|17905.58|17905.58|17905.58|0
1626962390000|2021-07-22 13:59:50|17909.55|17909.55|17909.55|17909.55|17909.55|17909.55|17909.55|17909.55|0
1626962400000|2021-07-22 14:00:00|17913.51|17913.51|17917.71|17917.71|17917.71|17917.71|17913.51|17913.51|0
1626962450000|2021-07-22 14:00:50|17916.31|17916.31|17914.91|17914.91|17916.31|17916.31|17914.91|17914.91|0
1626962460000|2021-07-22 14:01:00|17913.51|17913.51|17916.31|17916.31|17916.31|17916.31|17913.51|17913.51|0
1626962470000|2021-07-22 14:01:10|17912.35|17912.35|17912.35|17912.35|17912.35|17912.35|17912.35|17912.35|0
1626962490000|2021-07-22 14:01:30|17913.75|17913.75|17913.75|17913.75|17913.75|17913.75|17913.75|17913.75|0
1626962500000|2021-07-22 14:01:40|17915.15|17915.15|17915.15|17915.15|17915.15|17915.15|17915.15|17915.15|0
1626962520000|2021-07-22 14:02:00|17923.08|17923.08|17923.08|17923.08|17923.08|17923.08|17923.08|17923.08|0
1626962550000|2021-07-22 14:02:30|17920.28|17920.28|17917.48|17917.48|17920.28|17920.28|17917.48|17917.48|0
1626962640000|2021-07-22 14:04:00|17918.88|17918.88|17918.88|17918.88|17918.88|17918.88|17918.88|17918.88|0
1626962650000|2021-07-22 14:04:10|17920.03|17920.03|17920.03|17920.03|17920.03|17920.03|17920.03|17920.03|0
1626962660000|2021-07-22 14:04:20|17915.43|17915.43|17915.43|17915.43|17915.43|17915.43|17915.43|17915.43|0
1626962680000|2021-07-22 14:04:40|17914.28|17914.28|17916.58|17916.58|17916.58|17916.58|17914.28|17914.28|0
1626962690000|2021-07-22 14:04:50|17913.78|17913.78|17913.78|17913.78|17913.78|17913.78|17913.78|17913.78|0
1626962700000|2021-07-22 14:05:00|17916.58|17916.58|17916.58|17916.58|17916.58|17916.58|17916.58|17916.58|0
1626962710000|2021-07-22 14:05:10|17917.98|17917.98|17915.68|17915.68|17917.98|17917.98|17915.68|17915.68|0
1626962740000|2021-07-22 14:05:40|17914.28|17914.28|17911.48|17911.48|17914.28|17914.28|17911.48|17911.48|0
1626962770000|2021-07-22 14:06:10|17907.52|17907.52|17907.52|17907.52|17907.52|17907.52|17907.52|17907.52|0
1626962820000|2021-07-22 14:07:00|17906.12|17906.12|17903.32|17903.32|17906.12|17906.12|17903.32|17903.32|0
1626962840000|2021-07-22 14:07:20|17904.72|17904.72|17904.72|17904.72|17904.72|17904.72|17904.72|17904.72|0
1626962850000|2021-07-22 14:07:30|17907.52|17907.52|17907.52|17907.52|17907.52|17907.52|17907.52|17907.52|0
1626962900000|2021-07-22 14:08:20|17911.48|17911.48|17911.48|17911.48|17911.48|17911.48|17911.48|17911.48|0
1626962930000|2021-07-22 14:08:50|17915.45|17915.45|17915.45|17915.45|17915.45|17915.45|17915.45|17915.45|0
1626962940000|2021-07-22 14:09:00|17919.41|17919.41|17919.41|17919.41|17919.41|17919.41|17919.41|17919.41|0
1626962990000|2021-07-22 14:09:50|17922.21|17922.21|17922.21|17922.21|17922.21|17922.21|17922.21|17922.21|0
1626963020000|2021-07-22 14:10:20|17918.25|17918.25|17918.25|17918.25|17918.25|17918.25|17918.25|17918.25|0
1626963030000|2021-07-22 14:10:30|17922.45|17922.45|17922.45|17922.45|17922.45|17922.45|17922.45|17922.45|0
1626963040000|2021-07-22 14:10:40|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|0
1626963080000|2021-07-22 14:11:20|17922.45|17922.45|17922.45|17922.45|17922.45|17922.45|17922.45|17922.45|0
1626963120000|2021-07-22 14:12:00|17923.85|17923.85|17923.85|17923.85|17923.85|17923.85|17923.85|17923.85|0
1626963130000|2021-07-22 14:12:10|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|17921.05|0
1626963150000|2021-07-22 14:12:30|17917.08|17917.08|17917.08|17917.08|17917.08|17917.08|17917.08|17917.08|0
1626963210000|2021-07-22 14:13:30|17918.48|17918.48|17921.28|17921.28|17921.28|17921.28|17918.48|17918.48|0
1626963220000|2021-07-22 14:13:40|17918.48|17918.48|17918.48|17918.48|17918.48|17918.48|17918.48|17918.48|0
1626963230000|2021-07-22 14:13:50|17914.52|17914.52|17914.52|17914.52|17914.52|17914.52|17914.52|17914.52|0
1626963270000|2021-07-22 14:14:30|17913.12|17913.12|17907.75|17907.75|17913.12|17913.12|17907.75|17907.75|0
1626963310000|2021-07-22 14:15:10|17911.72|17911.72|17911.72|17911.72|17911.72|17911.72|17911.72|17911.72|0
1626963350000|2021-07-22 14:15:50|17907.75|17907.75|17907.75|17907.75|17907.75|17907.75|17907.75|17907.75|0
1626963410000|2021-07-22 14:16:50|17906.35|17906.35|17906.35|17906.35|17906.35|17906.35|17906.35|17906.35|0
1626963440000|2021-07-22 14:17:20|17907.75|17907.75|17909.15|17909.15|17909.15|17909.15|17907.75|17907.75|0
1626963450000|2021-07-22 14:17:30|17910.55|17910.55|17910.55|17910.55|17910.55|17910.55|17910.55|17910.55|0
1626963460000|2021-07-22 14:17:40|17909.15|17909.15|17910.55|17910.55|17910.55|17910.55|17907.75|17907.75|0
1626963480000|2021-07-22 14:18:00|17906.58|17906.58|17906.58|17906.58|17906.58|17906.58|17906.58|17906.58|0
1626963490000|2021-07-22 14:18:10|17902.62|17902.62|17901.22|17901.22|17902.62|17902.62|17901.22|17901.22|0
1626963500000|2021-07-22 14:18:20|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|0
1626963510000|2021-07-22 14:18:30|17898.65|17898.65|17900.05|17900.05|17900.05|17900.05|17898.65|17898.65|0
1626963530000|2021-07-22 14:18:50|17902.85|17902.85|17902.85|17902.85|17902.85|17902.85|17902.85|17902.85|0
1626963550000|2021-07-22 14:19:10|17904.25|17904.25|17904.25|17904.25|17904.25|17904.25|17904.25|17904.25|0
1626963580000|2021-07-22 14:19:40|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|0
1626963600000|2021-07-22 14:20:00|17907.05|17907.05|17907.05|17907.05|17907.05|17907.05|17907.05|17907.05|0
1626963610000|2021-07-22 14:20:10|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|0
1626963640000|2021-07-22 14:20:40|17905.65|17905.65|17905.65|17905.65|17905.65|17905.65|17905.65|17905.65|0
1626963700000|2021-07-22 14:21:40|17901.69|17901.69|17904.49|17904.49|17904.49|17904.49|17901.69|17901.69|0
1626963730000|2021-07-22 14:22:10|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|17908.45|0
1626963740000|2021-07-22 14:22:20|17910.75|17910.75|17908.45|17908.45|17910.75|17910.75|17908.45|17908.45|0
1626963810000|2021-07-22 14:23:30|17907.05|17907.05|17907.05|17907.05|17909.35|17909.35|17907.05|17907.05|0
1626963870000|2021-07-22 14:24:30|17908.45|17908.45|17907.05|17907.05|17908.45|17908.45|17907.05|17907.05|0
1626963890000|2021-07-22 14:24:50|17903.09|17903.09|17905.89|17905.89|17905.89|17905.89|17903.09|17903.09|0
1626963900000|2021-07-22 14:25:00|17907.28|17907.28|17907.28|17907.28|17907.28|17907.28|17907.28|17907.28|0
1626963920000|2021-07-22 14:25:20|17908.68|17908.68|17908.68|17908.68|17908.68|17908.68|17908.68|17908.68|0
1626963940000|2021-07-22 14:25:40|17910.08|17910.08|17908.68|17908.68|17910.08|17910.08|17908.68|17908.68|0
1626963960000|2021-07-22 14:26:00|17896.79|17896.79|17895.62|17895.62|17899.59|17899.59|17895.62|17895.62|0
1626963980000|2021-07-22 14:26:20|17898.42|17898.42|17897.02|17897.02|17898.42|17898.42|17897.02|17897.02|0
1626963990000|2021-07-22 14:26:30|17894.22|17894.22|17894.22|17894.22|17894.22|17894.22|17894.22|17894.22|0
1626964000000|2021-07-22 14:26:40|17890.26|17890.26|17886.29|17886.29|17890.26|17890.26|17886.29|17886.29|0
1626964030000|2021-07-22 14:27:10|17884.89|17884.89|17884.89|17884.89|17884.89|17884.89|17884.89|17884.89|0
1626964040000|2021-07-22 14:27:20|17883.49|17883.49|17879.29|17879.29|17883.49|17883.49|17879.29|17879.29|0
1626964050000|2021-07-22 14:27:30|17887.23|17887.23|17887.23|17887.23|17887.23|17887.23|17887.23|17887.23|0
1626964060000|2021-07-22 14:27:40|17892.82|17892.82|17892.82|17892.82|17892.82|17892.82|17892.82|17892.82|0
1626964130000|2021-07-22 14:28:50|17894.22|17894.22|17894.22|17894.22|17894.22|17894.22|17894.22|17894.22|0
1626964200000|2021-07-22 14:30:00|17892.82|17892.82|17892.82|17892.82|17892.82|17892.82|17892.82|17892.82|0
1626964210000|2021-07-22 14:30:10|17904.72|17904.72|17904.72|17904.72|17904.72|17904.72|17904.72|17904.72|0
1626964240000|2021-07-22 14:30:40|17906.12|17906.12|17907.52|17907.52|17907.52|17907.52|17906.12|17906.12|0
1626964270000|2021-07-22 14:31:10|17909.82|17909.82|17909.82|17909.82|17909.82|17909.82|17909.82|17909.82|0
1626964300000|2021-07-22 14:31:40|17911.22|17911.22|17911.22|17911.22|17911.22|17911.22|17911.22|17911.22|0
1626964330000|2021-07-22 14:32:10|17909.82|17909.82|17905.62|17905.62|17909.82|17909.82|17905.62|17905.62|0
1626964360000|2021-07-22 14:32:40|17908.42|17908.42|17908.42|17908.42|17908.42|17908.42|17908.42|17908.42|0
1626964380000|2021-07-22 14:33:00|17900.49|17900.49|17900.49|17900.49|17900.49|17900.49|17900.49|17900.49|0
1626964420000|2021-07-22 14:33:40|17901.89|17901.89|17901.89|17901.89|17901.89|17901.89|17901.89|17901.89|0
1626964430000|2021-07-22 14:33:50|17898.44|17898.44|17898.44|17898.44|17898.44|17898.44|17898.44|17898.44|0
1626964450000|2021-07-22 14:34:10|17899.59|17899.59|17899.59|17899.59|17899.59|17899.59|17899.59|17899.59|0
1626964480000|2021-07-22 14:34:40|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|0
1626964520000|2021-07-22 14:35:20|17896.79|17896.79|17896.79|17896.79|17896.79|17896.79|17896.79|17896.79|0
1626964570000|2021-07-22 14:36:10|17897.94|17897.94|17897.94|17897.94|17897.94|17897.94|17897.94|17897.94|0
1626964590000|2021-07-22 14:36:30|17896.54|17896.54|17896.54|17896.54|17896.54|17896.54|17896.54|17896.54|0
1626964600000|2021-07-22 14:36:40|17894.24|17894.24|17894.24|17894.24|17894.24|17894.24|17894.24|17894.24|0
1626964690000|2021-07-22 14:38:10|17890.27|17890.27|17890.27|17890.27|17890.27|17890.27|17890.27|17890.27|0
1626964700000|2021-07-22 14:38:20|17894.24|17894.24|17895.64|17895.64|17895.64|17895.64|17894.24|17894.24|0
1626964740000|2021-07-22 14:39:00|17894.24|17894.24|17894.24|17894.24|17894.24|17894.24|17894.24|17894.24|0
1626964830000|2021-07-22 14:40:30|17895.39|17895.39|17898.19|17898.19|17898.19|17898.19|17895.39|17895.39|0
1626964850000|2021-07-22 14:40:50|17899.59|17899.59|17899.59|17899.59|17899.59|17899.59|17899.59|17899.59|0
1626964890000|2021-07-22 14:41:30|17903.55|17903.55|17903.55|17903.55|17903.55|17903.55|17903.55|17903.55|0
1626964900000|2021-07-22 14:41:40|17904.7|17904.7|17903.55|17903.55|17904.7|17904.7|17903.55|17903.55|0
1626964920000|2021-07-22 14:42:00|17904.7|17904.7|17904.7|17904.7|17904.7|17904.7|17904.7|17904.7|0
1626964930000|2021-07-22 14:42:10|17908.67|17908.67|17908.67|17908.67|17908.67|17908.67|17908.67|17908.67|0
1626964960000|2021-07-22 14:42:40|17910.07|17910.07|17910.07|17910.07|17910.07|17910.07|17910.07|17910.07|0
1626964980000|2021-07-22 14:43:00|17911.47|17911.47|17911.47|17911.47|17911.47|17911.47|17911.47|17911.47|0
1626964990000|2021-07-22 14:43:10|17912.87|17912.87|17912.87|17912.87|17912.87|17912.87|17912.87|17912.87|0
1626965020000|2021-07-22 14:43:40|17911.47|17911.47|17911.47|17911.47|17911.47|17911.47|17911.47|17911.47|0
1626965040000|2021-07-22 14:44:00|17912.87|17912.87|17908.67|17908.67|17912.87|17912.87|17908.67|17908.67|0
1626965060000|2021-07-22 14:44:20|17911.47|17911.47|17914.27|17914.27|17914.27|17914.27|17911.47|17911.47|0
1626965100000|2021-07-22 14:45:00|17911.47|17911.47|17899.34|17899.34|17911.47|17911.47|17899.34|17899.34|0
1626965130000|2021-07-22 14:45:30|17897.04|17897.04|17897.04|17897.04|17897.04|17897.04|17897.04|17897.04|0
1626965140000|2021-07-22 14:45:40|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|17898.19|0
1626965150000|2021-07-22 14:45:50|17892.59|17892.59|17891.19|17891.19|17892.59|17892.59|17891.19|17891.19|0
1626965220000|2021-07-22 14:47:00|17888.39|17888.39|17888.39|17888.39|17888.39|17888.39|17888.39|17888.39|0
1626965250000|2021-07-22 14:47:30|17887.24|17887.24|17887.24|17887.24|17887.24|17887.24|17887.24|17887.24|0
1626965370000|2021-07-22 14:49:30|17885.84|17885.84|17881.88|17881.88|17885.84|17885.84|17881.88|17881.88|0
1626965440000|2021-07-22 14:50:40|17884.68|17884.68|17884.68|17884.68|17884.68|17884.68|17884.68|17884.68|0
1626965450000|2021-07-22 14:50:50|17881.88|17881.88|17881.88|17881.88|17881.88|17881.88|17881.88|17881.88|0
1626965460000|2021-07-22 14:51:00|17880.48|17880.48|17876.28|17876.28|17880.48|17880.48|17876.28|17876.28|0
1626965470000|2021-07-22 14:51:10|17884.21|17884.21|17884.21|17884.21|17884.21|17884.21|17884.21|17884.21|0
1626965530000|2021-07-22 14:52:10|17885.61|17885.61|17885.61|17885.61|17885.61|17885.61|17885.61|17885.61|0
1626965590000|2021-07-22 14:53:10|17882.81|17882.81|17882.81|17882.81|17882.81|17882.81|17882.81|17882.81|0
1626965600000|2021-07-22 14:53:20|17881.41|17881.41|17881.41|17881.41|17881.41|17881.41|17881.41|17881.41|0
1626965700000|2021-07-22 14:55:00|17882.56|17882.56|17882.56|17882.56|17882.56|17882.56|17882.56|17882.56|0
1626965720000|2021-07-22 14:55:20|17879.11|17879.11|17879.11|17879.11|17879.11|17879.11|17879.11|17879.11|0
1626965730000|2021-07-22 14:55:30|17880.26|17880.26|17880.26|17880.26|17880.26|17880.26|17880.26|17880.26|0
1626965740000|2021-07-22 14:55:40|17877.46|17877.46|17877.46|17877.46|17877.46|17877.46|17877.46|17877.46|0
1626965750000|2021-07-22 14:55:50|17878.86|17878.86|17880.26|17880.26|17880.26|17880.26|17878.86|17878.86|0
1626965780000|2021-07-22 14:56:20|17881.66|17881.66|17885.63|17885.63|17885.63|17885.63|17881.66|17881.66|0
1626965850000|2021-07-22 14:57:30|17887.03|17887.03|17887.03|17887.03|17887.03|17887.03|17887.03|17887.03|0
1626965860000|2021-07-22 14:57:40|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|0
1626965880000|2021-07-22 14:58:00|17891.22|17891.22|17891.22|17891.22|17891.22|17891.22|17891.22|17891.22|0
1626965910000|2021-07-22 14:58:30|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|17888.43|0
1626965950000|2021-07-22 14:59:10|17887.03|17887.03|17887.03|17887.03|17887.03|17887.03|17887.03|17887.03|0
1626966000000|2021-07-22 15:00:00|17889.32|17889.32|17893.29|17893.29|17893.29|17893.29|17889.32|17889.32|0
1626966020000|2021-07-22 15:00:20|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|17897.25|0
1626966060000|2021-07-22 15:01:00|17900.05|17900.05|17900.05|17900.05|17900.05|17900.05|17900.05|17900.05|0
1626966090000|2021-07-22 15:01:30|17901.45|17901.45|17901.45|17901.45|17901.45|17901.45|17901.45|17901.45|0
1626966110000|2021-07-22 15:01:50|17897.49|17897.49|17896.09|17896.09|17897.49|17897.49|17896.09|17896.09|0
1626966140000|2021-07-22 15:02:20|17894.69|17894.69|17894.69|17894.69|17894.69|17894.69|17894.69|17894.69|0
1626966180000|2021-07-22 15:03:00|17896.09|17896.09|17896.09|17896.09|17896.09|17896.09|17896.09|17896.09|0
1626966210000|2021-07-22 15:03:30|17900.05|17900.05|17900.05|17900.05|17900.05|17900.05|17900.05|17900.05|0
1626966230000|2021-07-22 15:03:50|17896.09|17896.09|17896.09|17896.09|17896.09|17896.09|17896.09|17896.09|0
1626966280000|2021-07-22 15:04:40|17894.69|17894.69|17894.69|17894.69|17894.69|17894.69|17894.69|17894.69|0
1626966290000|2021-07-22 15:04:50|17893.29|17893.29|17890.49|17890.49|17893.29|17893.29|17887.69|17887.69|0
1626966370000|2021-07-22 15:06:10|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|0
1626966390000|2021-07-22 15:06:30|17884.23|17884.23|17884.23|17884.23|17884.23|17884.23|17884.23|17884.23|0
1626966400000|2021-07-22 15:06:40|17880.26|17880.26|17880.26|17880.26|17880.26|17880.26|17880.26|17880.26|0
1626966410000|2021-07-22 15:06:50|17878.86|17878.86|17878.86|17878.86|17878.86|17878.86|17878.86|17878.86|0
1626966430000|2021-07-22 15:07:10|17877.46|17877.46|17878.61|17878.61|17878.61|17878.61|17877.46|17877.46|0
1626966480000|2021-07-22 15:08:00|17880.01|17880.01|17880.01|17880.01|17880.01|17880.01|17880.01|17880.01|0
1626966500000|2021-07-22 15:08:20|17881.16|17881.16|17882.56|17882.56|17882.56|17882.56|17881.16|17881.16|0
1626966560000|2021-07-22 15:09:20|17883.96|17883.96|17883.96|17883.96|17883.96|17883.96|17883.96|17883.96|0
1626966570000|2021-07-22 15:09:30|17887.92|17887.92|17887.92|17887.92|17887.92|17887.92|17887.92|17887.92|0
1626966580000|2021-07-22 15:09:40|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|0
1626966630000|2021-07-22 15:10:30|17885.38|17885.38|17885.38|17885.38|17885.38|17885.38|17885.38|17885.38|0
1626966660000|2021-07-22 15:11:00|17881.41|17881.41|17880.01|17880.01|17881.41|17881.41|17880.01|17880.01|0
1626966710000|2021-07-22 15:11:50|17881.16|17881.16|17881.16|17881.16|17881.16|17881.16|17881.16|17881.16|0
1626966730000|2021-07-22 15:12:10|17883.96|17883.96|17885.36|17885.36|17885.36|17885.36|17883.96|17883.96|0
1626966740000|2021-07-22 15:12:20|17889.32|17889.32|17889.32|17889.32|17889.32|17889.32|17889.32|17889.32|0
1626966800000|2021-07-22 15:13:20|17890.47|17890.47|17889.07|17889.07|17890.47|17890.47|17889.07|17889.07|0
1626966860000|2021-07-22 15:14:20|17886.78|17886.78|17886.78|17886.78|17886.78|17886.78|17886.78|17886.78|0
1626966900000|2021-07-22 15:15:00|17889.07|17889.07|17889.07|17889.07|17889.07|17889.07|17889.07|17889.07|0
1626966910000|2021-07-22 15:15:10|17890.47|17890.47|17890.47|17890.47|17890.47|17890.47|17890.47|17890.47|0
1626966930000|2021-07-22 15:15:30|17889.07|17889.07|17886.78|17886.78|17889.07|17889.07|17886.78|17886.78|0
1626967030000|2021-07-22 15:17:10|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|0
1626967050000|2021-07-22 15:17:30|17889.57|17889.57|17888.18|17888.18|17889.57|17889.57|17888.18|17888.18|0
1626967160000|2021-07-22 15:19:20|17889.57|17889.57|17889.57|17889.57|17889.57|17889.57|17889.57|17889.57|0
1626967180000|2021-07-22 15:19:40|17893.54|17893.54|17893.54|17893.54|17893.54|17893.54|17893.54|17893.54|0
1626967200000|2021-07-22 15:20:00|17894.69|17894.69|17893.29|17893.29|17894.69|17894.69|17893.29|17893.29|0
1626967210000|2021-07-22 15:20:10|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|0
1626967230000|2021-07-22 15:20:30|17892.39|17892.39|17892.39|17892.39|17892.39|17892.39|17892.39|17892.39|0
1626967240000|2021-07-22 15:20:40|17893.79|17893.79|17893.79|17893.79|17893.79|17893.79|17893.79|17893.79|0
1626967250000|2021-07-22 15:20:50|17895.19|17895.19|17895.19|17895.19|17895.19|17895.19|17895.19|17895.19|0
1626967260000|2021-07-22 15:21:00|17891.22|17891.22|17890.08|17890.08|17891.22|17891.22|17890.08|17890.08|0
1626967280000|2021-07-22 15:21:20|17891.47|17891.47|17891.47|17891.47|17891.47|17891.47|17891.47|17891.47|0
1626967300000|2021-07-22 15:21:40|17890.08|17890.08|17890.08|17890.08|17890.08|17890.08|17890.08|17890.08|0
1626967330000|2021-07-22 15:22:10|17888.68|17888.68|17888.68|17888.68|17888.68|17888.68|17888.68|17888.68|0
1626967350000|2021-07-22 15:22:30|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|17889.82|0
1626967400000|2021-07-22 15:23:20|17888.43|17888.43|17889.57|17889.57|17889.57|17889.57|17888.43|17888.43|0
1626967420000|2021-07-22 15:23:40|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|0
1626967440000|2021-07-22 15:24:00|17889.57|17889.57|17889.57|17889.57|17889.57|17889.57|17889.57|17889.57|0
1626967450000|2021-07-22 15:24:10|17890.97|17890.97|17888.68|17888.68|17890.97|17890.97|17888.68|17888.68|0
1626967460000|2021-07-22 15:24:20|17884.71|17884.71|17884.71|17884.71|17884.71|17884.71|17884.71|17884.71|0
1626967470000|2021-07-22 15:24:30|17885.86|17885.86|17885.86|17885.86|17885.86|17885.86|17885.86|17885.86|0
1626967480000|2021-07-22 15:24:40|17887.26|17887.26|17887.26|17887.26|17887.26|17887.26|17887.26|17887.26|0
1626967520000|2021-07-22 15:25:20|17884.96|17884.96|17888.93|17888.93|17888.93|17888.93|17884.96|17884.96|0
1626967590000|2021-07-22 15:26:30|17884.96|17884.96|17881|17881|17884.96|17884.96|17881|17881|0
1626967620000|2021-07-22 15:27:00|17882.4|17882.4|17882.4|17882.4|17882.4|17882.4|17882.4|17882.4|0
1626967650000|2021-07-22 15:27:30|17884.69|17884.69|17881.89|17881.89|17884.69|17884.69|17881.89|17881.89|0
1626967680000|2021-07-22 15:28:00|17880.5|17880.5|17877.7|17877.7|17880.5|17880.5|17877.7|17877.7|0
1626967690000|2021-07-22 15:28:10|17876.3|17876.3|17876.3|17876.3|17876.3|17876.3|17876.3|17876.3|0
1626967720000|2021-07-22 15:28:40|17879.1|17879.1|17879.1|17879.1|17879.1|17879.1|17879.1|17879.1|0
1626967750000|2021-07-22 15:29:10|17880.24|17880.24|17880.24|17880.24|17880.24|17880.24|17880.24|17880.24|0
1626967790000|2021-07-22 15:29:50|17877.45|17877.45|17884.21|17884.21|17884.21|17884.21|17877.45|17877.45|0
1627024510000|2021-07-23 07:15:10|17964|17964|17967.45|17967.45|17967.45|17967.45|17964|17964|0
1627024590000|2021-07-23 07:16:30|17964|17964|17964|17964|17964|17964|17964|17964|0
1627024620000|2021-07-23 07:17:00|17960.03|17960.03|17960.03|17960.03|17960.03|17960.03|17960.03|17960.03|0
1627024640000|2021-07-23 07:17:20|17964.23|17964.23|17964.23|17964.23|17964.23|17964.23|17964.23|17964.23|0
1627024700000|2021-07-23 07:18:20|17962.83|17962.83|17962.83|17962.83|17962.83|17962.83|17962.83|17962.83|0
1627024750000|2021-07-23 07:19:10|17960.03|17960.03|17960.03|17960.03|17960.03|17960.03|17960.03|17960.03|0
1627024790000|2021-07-23 07:19:50|17958.88|17958.88|17958.88|17958.88|17958.88|17958.88|17958.88|17958.88|0
1627024800000|2021-07-23 07:20:00|17946.99|17946.99|17946.99|17946.99|17946.99|17946.99|17946.99|17946.99|0
1627024840000|2021-07-23 07:20:40|17950.44|17950.44|17950.44|17950.44|17950.44|17950.44|17950.44|17950.44|0
1627024880000|2021-07-23 07:21:20|17949.04|17949.04|17949.04|17949.04|17949.04|17949.04|17949.04|17949.04|0
1627024950000|2021-07-23 07:22:30|17952.98|17952.98|17955.28|17955.28|17955.28|17955.28|17952.98|17952.98|0
1627025030000|2021-07-23 07:23:50|17952.98|17952.98|17945.05|17945.05|17952.98|17952.98|17945.05|17945.05|0
1627025040000|2021-07-23 07:24:00|17947.85|17947.85|17949.25|17949.25|17949.25|17949.25|17947.85|17947.85|0
1627025060000|2021-07-23 07:24:20|17945.29|17945.29|17945.29|17945.29|17945.29|17945.29|17945.29|17945.29|0
1627025100000|2021-07-23 07:25:00|17953.22|17953.22|17953.22|17953.22|17953.22|17953.22|17953.22|17953.22|0
1627025120000|2021-07-23 07:25:20|17958.82|17958.82|17958.82|17958.82|17958.82|17958.82|17958.82|17958.82|0
1627025150000|2021-07-23 07:25:50|17957.67|17957.67|17957.67|17957.67|17957.67|17957.67|17957.67|17957.67|0
1627025190000|2021-07-23 07:26:30|17953.47|17953.47|17953.47|17953.47|17953.47|17953.47|17953.47|17953.47|0
1627025200000|2021-07-23 07:26:40|17952.07|17952.07|17952.07|17952.07|17952.07|17952.07|17952.07|17952.07|0
1627025210000|2021-07-23 07:26:50|17953.47|17953.47|17953.47|17953.47|17953.47|17953.47|17953.47|17953.47|0
1627025220000|2021-07-23 07:27:00|17952.07|17952.07|17948.1|17948.1|17952.07|17952.07|17948.1|17948.1|0
1627025230000|2021-07-23 07:27:10|17956.03|17956.03|17956.03|17956.03|17956.03|17956.03|17956.03|17956.03|0
1627025270000|2021-07-23 07:27:50|17953.74|17953.74|17953.74|17953.74|17953.74|17953.74|17953.74|17953.74|0
1627025280000|2021-07-23 07:28:00|17961.67|17961.67|17961.67|17961.67|17961.67|17961.67|17961.67|17961.67|0
1627025310000|2021-07-23 07:28:30|17960.52|17960.52|17960.52|17960.52|17960.52|17960.52|17960.52|17960.52|0
1627025350000|2021-07-23 07:29:10|17961.92|17961.92|17963.32|17963.32|17963.32|17963.32|17961.92|17961.92|0
1627025370000|2021-07-23 07:29:30|17975.21|17975.21|17976.61|17976.61|17976.61|17976.61|17975.21|17975.21|0
1627025400000|2021-07-23 07:30:00|17978.01|17978.01|17980.56|17980.56|17980.56|17980.56|17978.01|17978.01|0
1627025420000|2021-07-23 07:30:20|17988.49|17988.49|17988.49|17988.49|17988.49|17988.49|17988.49|17988.49|0
1627025470000|2021-07-23 07:31:10|17989.89|17989.89|17987.34|17987.34|17989.89|17989.89|17987.34|17987.34|0
1627025550000|2021-07-23 07:32:30|17990.14|17990.14|17991.79|17991.79|17991.79|17991.79|17988.99|17988.99|0
1627025580000|2021-07-23 07:33:00|17990.39|17990.39|17982.46|17982.46|17990.39|17990.39|17982.46|17982.46|0
1627025630000|2021-07-23 07:33:50|17979.66|17979.66|17978.51|17978.51|17979.66|17979.66|17978.51|17978.51|0
1627025640000|2021-07-23 07:34:00|17977.11|17977.11|17977.11|17977.11|17977.11|17977.11|17977.11|17977.11|0
1627025660000|2021-07-23 07:34:20|17972.91|17972.91|17972.91|17972.91|17972.91|17972.91|17972.91|17972.91|0
1627025670000|2021-07-23 07:34:30|17974.06|17974.06|17974.06|17974.06|17974.06|17974.06|17974.06|17974.06|0
1627025680000|2021-07-23 07:34:40|17966.13|17966.13|17962.17|17962.17|17966.13|17966.13|17962.17|17962.17|0
1627025730000|2021-07-23 07:35:30|17966.36|17966.36|17969.16|17969.16|17969.16|17969.16|17966.36|17966.36|0
1627025750000|2021-07-23 07:35:50|17974.76|17974.76|17974.76|17974.76|17974.76|17974.76|17974.76|17974.76|0
1627025790000|2021-07-23 07:36:30|17973.36|17973.36|17969.41|17969.41|17973.36|17973.36|17969.41|17969.41|0
1627025820000|2021-07-23 07:37:00|17966.62|17966.62|17966.62|17966.62|17966.62|17966.62|17966.62|17966.62|0
1627025850000|2021-07-23 07:37:30|17978.51|17978.51|17979.91|17979.91|17979.91|17979.91|17978.51|17978.51|0
1627025880000|2021-07-23 07:38:00|17987.84|17987.84|17987.84|17987.84|17987.84|17987.84|17987.84|17987.84|0
1627025950000|2021-07-23 07:39:10|17983.88|17983.88|17983.88|17983.88|17983.88|17983.88|17983.88|17983.88|0
1627025960000|2021-07-23 07:39:20|17991.81|17991.81|17991.81|17991.81|17991.81|17991.81|17991.81|17991.81|0
1627026030000|2021-07-23 07:40:30|17999.74|17999.74|17999.74|17999.74|17999.74|17999.74|17999.74|17999.74|0
1627026120000|2021-07-23 07:42:00|17994.14|17994.14|17994.14|17994.14|17994.14|17994.14|17994.14|17994.14|0
1627026140000|2021-07-23 07:42:20|17995.54|17995.54|17995.54|17995.54|17995.54|17995.54|17995.54|17995.54|0
1627026150000|2021-07-23 07:42:30|17996.94|17996.94|17996.94|17996.94|17996.94|17996.94|17996.94|17996.94|0
1627026360000|2021-07-23 07:46:00|18000.9|18000.9|18000.9|18000.9|18000.9|18000.9|18000.9|18000.9|0
1627026450000|2021-07-23 07:47:30|18005.5|18005.5|18010.6|18010.6|18010.6|18010.6|18005.5|18005.5|0
1627026480000|2021-07-23 07:48:00|18011.75|18011.75|18011.75|18011.75|18011.75|18011.75|18011.75|18011.75|0
1627026530000|2021-07-23 07:48:50|18010.35|18010.35|18010.35|18010.35|18010.35|18010.35|18010.35|18010.35|0
1627026560000|2021-07-23 07:49:20|18008.95|18008.95|18008.95|18008.95|18008.95|18008.95|18008.95|18008.95|0
1627026630000|2021-07-23 07:50:30|18006.65|18006.65|18006.65|18006.65|18006.65|18006.65|18006.65|18006.65|0
1627026660000|2021-07-23 07:51:00|18005.25|18005.25|18009.21|18009.21|18009.21|18009.21|18005.25|18005.25|0
1627026690000|2021-07-23 07:51:30|18013.18|18013.18|18009.21|18009.21|18013.18|18013.18|18009.21|18009.21|0
1627026700000|2021-07-23 07:51:40|18012.01|18012.01|18012.01|18012.01|18012.01|18012.01|18012.01|18012.01|0
1627026730000|2021-07-23 07:52:10|18013.16|18013.16|18013.16|18013.16|18013.16|18013.16|18013.16|18013.16|0
1627026740000|2021-07-23 07:52:20|18010.36|18010.36|18008.07|18008.07|18010.36|18010.36|18008.07|18008.07|0
1627026780000|2021-07-23 07:53:00|18010.36|18010.36|18008.07|18008.07|18010.36|18010.36|18008.07|18008.07|0
1627026820000|2021-07-23 07:53:40|18006.92|18006.92|18006.92|18006.92|18006.92|18006.92|18006.92|18006.92|0
1627026860000|2021-07-23 07:54:20|18009.72|18009.72|18009.72|18009.72|18009.72|18009.72|18009.72|18009.72|0
1627026960000|2021-07-23 07:56:00|18006.92|18006.92|18006.92|18006.92|18006.92|18006.92|18006.92|18006.92|0
1627026970000|2021-07-23 07:56:10|18008.32|18008.32|18008.32|18008.32|18008.32|18008.32|18008.32|18008.32|0
1627027040000|2021-07-23 07:57:20|18004.35|18004.35|18004.35|18004.35|18004.35|18004.35|18004.35|18004.35|0
1627027080000|2021-07-23 07:58:00|18007.8|18007.8|18014.8|18014.8|18014.8|18014.8|18007.8|18007.8|0
1627027090000|2021-07-23 07:58:10|18017.59|18017.59|18017.59|18017.59|18017.59|18017.59|18017.59|18017.59|0
1627027140000|2021-07-23 07:59:00|18013.63|18013.63|18013.63|18013.63|18013.63|18013.63|18013.63|18013.63|0
1627027230000|2021-07-23 08:00:30|18012.48|18012.48|18012.48|18012.48|18012.48|18012.48|18012.48|18012.48|0
1627027270000|2021-07-23 08:01:10|18011.33|18011.33|18011.33|18011.33|18011.33|18011.33|18011.33|18011.33|0
1627027310000|2021-07-23 08:01:50|18010.18|18010.18|18010.18|18010.18|18010.18|18010.18|18010.18|18010.18|0
1627027380000|2021-07-23 08:03:00|18014.78|18014.78|18014.78|18014.78|18014.78|18014.78|18014.78|18014.78|0
1627027400000|2021-07-23 08:03:20|18024.58|18024.58|18024.58|18024.58|18024.58|18024.58|18024.58|18024.58|0
1627027410000|2021-07-23 08:03:30|18023.18|18023.18|18023.18|18023.18|18023.18|18023.18|18023.18|18023.18|0
1627027430000|2021-07-23 08:03:50|18025.97|18025.97|18022.53|18022.53|18025.97|18025.97|18022.53|18022.53|0
1627027470000|2021-07-23 08:04:30|18028.12|18028.12|18028.12|18028.12|18028.12|18028.12|18028.12|18028.12|0
1627027500000|2021-07-23 08:05:00|18024.16|18024.16|18020.19|18020.19|18024.16|18024.16|18020.19|18020.19|0
1627027550000|2021-07-23 08:05:50|18016.23|18016.23|18016.23|18016.23|18016.23|18016.23|18016.23|18016.23|0
1627027560000|2021-07-23 08:06:00|18019.03|18019.03|18017.63|18017.63|18019.03|18019.03|18017.63|18017.63|0
1627027600000|2021-07-23 08:06:40|18018.78|18018.78|18018.78|18018.78|18018.78|18018.78|18018.78|18018.78|0
1627027620000|2021-07-23 08:07:00|18015.98|18015.98|18015.98|18015.98|18015.98|18015.98|18015.98|18015.98|0
1627027700000|2021-07-23 08:08:20|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|0
1627027780000|2021-07-23 08:09:40|18023.91|18023.91|18027.87|18027.87|18027.87|18027.87|18023.91|18023.91|0
1627027880000|2021-07-23 08:11:20|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|0
1627027890000|2021-07-23 08:11:30|18024.14|18024.14|18028.11|18028.11|18028.11|18028.11|18024.14|18024.14|0
1627027940000|2021-07-23 08:12:20|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|0
1627028070000|2021-07-23 08:14:30|18020.18|18020.18|18016.21|18016.21|18020.18|18020.18|18016.21|18016.21|0
1627028240000|2021-07-23 08:17:20|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|0
1627028290000|2021-07-23 08:18:10|18028.11|18028.11|18028.11|18028.11|18028.11|18028.11|18028.11|18028.11|0
1627028390000|2021-07-23 08:19:50|18023.91|18023.91|18023.91|18023.91|18023.91|18023.91|18023.91|18023.91|0
1627028520000|2021-07-23 08:22:00|18024.48|18024.48|18024.48|18024.48|18024.48|18024.48|18024.48|18024.48|0
1627028550000|2021-07-23 08:22:30|18020.52|18020.52|18016.55|18016.55|18020.52|18020.52|18016.55|18016.55|0
1627028620000|2021-07-23 08:23:40|18014.83|18014.83|18014.83|18014.83|18014.83|18014.83|18014.83|18014.83|0
1627028760000|2021-07-23 08:26:00|18013.43|18013.43|18010.63|18010.63|18013.43|18013.43|18010.63|18010.63|0
1627028890000|2021-07-23 08:28:10|18012.03|18012.03|18012.03|18012.03|18012.03|18012.03|18012.03|18012.03|0
1627028960000|2021-07-23 08:29:20|18008.07|18008.07|18004.1|18004.1|18008.07|18008.07|18004.1|18004.1|0
1627028990000|2021-07-23 08:29:50|18006.9|18006.9|18006.9|18006.9|18006.9|18006.9|18006.9|18006.9|0
1627029020000|2021-07-23 08:30:20|18009.2|18009.2|18009.2|18009.2|18009.2|18009.2|18009.2|18009.2|0
1627029060000|2021-07-23 08:31:00|18006.9|18006.9|18006.9|18006.9|18006.9|18006.9|18006.9|18006.9|0
1627029240000|2021-07-23 08:34:00|18010.86|18010.86|18014.83|18014.83|18014.83|18014.83|18010.86|18010.86|0
1627029260000|2021-07-23 08:34:20|18010.86|18010.86|18010.86|18010.86|18010.86|18010.86|18010.86|18010.86|0
1627029270000|2021-07-23 08:34:30|18014.83|18014.83|18014.83|18014.83|18014.83|18014.83|18014.83|18014.83|0
1627029330000|2021-07-23 08:35:30|18018.79|18018.79|18018.79|18018.79|18018.79|18018.79|18018.79|18018.79|0
1627029370000|2021-07-23 08:36:10|18022.99|18022.99|18024.39|18024.39|18024.39|18024.39|18022.99|18022.99|0
1627029420000|2021-07-23 08:37:00|18028.36|18028.36|18029.76|18029.76|18029.76|18029.76|18028.36|18028.36|0
1627029430000|2021-07-23 08:37:10|18033.72|18033.72|18035.12|18035.12|18035.12|18035.12|18033.72|18033.72|0
1627029480000|2021-07-23 08:38:00|18039.09|18039.09|18039.09|18039.09|18039.09|18039.09|18039.09|18039.09|0
1627029510000|2021-07-23 08:38:30|18047.02|18047.02|18047.02|18047.02|18047.02|18047.02|18047.02|18047.02|0
1627029540000|2021-07-23 08:39:00|18039.09|18039.09|18039.09|18039.09|18039.09|18039.09|18039.09|18039.09|0
1627029550000|2021-07-23 08:39:10|18040.49|18040.49|18039.09|18039.09|18040.49|18040.49|18039.09|18039.09|0
1627029560000|2021-07-23 08:39:20|18035.12|18035.12|18035.12|18035.12|18035.12|18035.12|18035.12|18035.12|0
1627029700000|2021-07-23 08:41:40|18033.72|18033.72|18033.72|18033.72|18033.72|18033.72|18033.72|18033.72|0
1627029890000|2021-07-23 08:44:50|18034.87|18034.87|18034.87|18034.87|18034.87|18034.87|18034.87|18034.87|0
1627029980000|2021-07-23 08:46:20|18032.07|18032.07|18032.07|18032.07|18032.07|18032.07|18032.07|18032.07|0
1627030080000|2021-07-23 08:48:00|18033.47|18033.47|18033.47|18033.47|18033.47|18033.47|18033.47|18033.47|0
1627030130000|2021-07-23 08:48:50|18045.37|18045.37|18045.37|18045.37|18045.37|18045.37|18045.37|18045.37|0
1627030140000|2021-07-23 08:49:00|18048.17|18048.17|18048.17|18048.17|18048.17|18048.17|18048.17|18048.17|0
1627030150000|2021-07-23 08:49:10|18052.13|18052.13|18052.13|18052.13|18052.13|18052.13|18052.13|18052.13|0
1627030160000|2021-07-23 08:49:20|18056.1|18056.1|18056.1|18056.1|18056.1|18056.1|18056.1|18056.1|0
1627030250000|2021-07-23 08:50:50|18049.1|18049.1|18049.1|18049.1|18049.1|18049.1|18049.1|18049.1|0
1627030260000|2021-07-23 08:51:00|18050.5|18050.5|18050.5|18050.5|18050.5|18050.5|18050.5|18050.5|0
1627030360000|2021-07-23 08:52:40|18054.46|18054.46|18054.46|18054.46|18054.46|18054.46|18054.46|18054.46|0
1627030370000|2021-07-23 08:52:50|18057.26|18057.26|18057.26|18057.26|18057.26|18057.26|18057.26|18057.26|0
1627030390000|2021-07-23 08:53:10|18061.23|18061.23|18061.23|18061.23|18061.23|18061.23|18061.23|18061.23|0
1627030450000|2021-07-23 08:54:10|18057.26|18057.26|18053.3|18053.3|18057.26|18057.26|18053.3|18053.3|0
1627030510000|2021-07-23 08:55:10|18051|18051|18049.85|18049.85|18051|18051|18049.85|18049.85|0
1627030540000|2021-07-23 08:55:40|18048.45|18048.45|18048.45|18048.45|18048.45|18048.45|18048.45|18048.45|0
1627030600000|2021-07-23 08:56:40|18044.25|18044.25|18047.05|18047.05|18047.05|18047.05|18044.25|18044.25|0
1627030680000|2021-07-23 08:58:00|18058.95|18058.95|18058.95|18058.95|18058.95|18058.95|18058.95|18058.95|0
1627030710000|2021-07-23 08:58:30|18054.98|18054.98|18054.98|18054.98|18054.98|18054.98|18054.98|18054.98|0
1627030820000|2021-07-23 09:00:20|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|18057.28|0
1627030860000|2021-07-23 09:01:00|18061.25|18061.25|18061.25|18061.25|18061.25|18061.25|18061.25|18061.25|0
1627030900000|2021-07-23 09:01:40|18065.44|18065.44|18065.44|18065.44|18065.44|18065.44|18065.44|18065.44|0
1627031080000|2021-07-23 09:04:40|18073.38|18073.38|18078.97|18078.97|18078.97|18078.97|18073.38|18073.38|0
1627031120000|2021-07-23 09:05:20|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|0
1627031160000|2021-07-23 09:06:00|18073.61|18073.61|18077.57|18077.57|18077.57|18077.57|18073.61|18073.61|0
1627031170000|2021-07-23 09:06:10|18081.54|18081.54|18081.54|18081.54|18081.54|18081.54|18081.54|18081.54|0
1627031270000|2021-07-23 09:07:50|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|0
1627031330000|2021-07-23 09:08:50|18085.5|18085.5|18085.5|18085.5|18085.5|18085.5|18085.5|18085.5|0
1627031340000|2021-07-23 09:09:00|18089.47|18089.47|18089.47|18089.47|18089.47|18089.47|18089.47|18089.47|0
1627031350000|2021-07-23 09:09:10|18088.07|18088.07|18088.07|18088.07|18088.07|18088.07|18088.07|18088.07|0
1627031360000|2021-07-23 09:09:20|18089.22|18089.22|18089.22|18089.22|18089.22|18089.22|18089.22|18089.22|0
1627031420000|2021-07-23 09:10:20|18093.18|18093.18|18097.38|18097.38|18097.38|18097.38|18093.18|18093.18|0
1627031430000|2021-07-23 09:10:30|18100.18|18100.18|18100.18|18100.18|18100.18|18100.18|18100.18|18100.18|0
1627031510000|2021-07-23 09:11:50|18096.22|18096.22|18096.22|18096.22|18096.22|18096.22|18096.22|18096.22|0
1627031590000|2021-07-23 09:13:10|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|0
1627031600000|2021-07-23 09:13:20|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|0
1627031630000|2021-07-23 09:13:50|18082.02|18082.02|18097.88|18097.88|18097.88|18097.88|18082.02|18082.02|0
1627031640000|2021-07-23 09:14:00|18101.85|18101.85|18101.85|18101.85|18101.85|18101.85|18101.85|18101.85|0
1627031650000|2021-07-23 09:14:10|18103|18103|18103|18103|18103|18103|18103|18103|0
1627031700000|2021-07-23 09:15:00|18099.03|18099.03|18099.03|18099.03|18099.03|18099.03|18099.03|18099.03|0
1627031730000|2021-07-23 09:15:30|18097.88|18097.88|18097.88|18097.88|18097.88|18097.88|18097.88|18097.88|0
1627031740000|2021-07-23 09:15:40|18099.03|18099.03|18097.88|18097.88|18099.03|18099.03|18097.88|18097.88|0
1627031780000|2021-07-23 09:16:20|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|0
1627031790000|2021-07-23 09:16:30|18093.92|18093.92|18089.95|18089.95|18093.92|18093.92|18089.95|18089.95|0
1627031810000|2021-07-23 09:16:50|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|0
1627031830000|2021-07-23 09:17:10|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|0
1627031870000|2021-07-23 09:17:50|18090.19|18090.19|18094.15|18094.15|18098.12|18098.12|18090.19|18090.19|0
1627031890000|2021-07-23 09:18:10|18098.12|18098.12|18094.15|18094.15|18098.12|18098.12|18094.15|18094.15|0
1627032010000|2021-07-23 09:20:10|18098.12|18098.12|18094.15|18094.15|18098.12|18098.12|18094.15|18094.15|0
1627032090000|2021-07-23 09:21:30|18095.55|18095.55|18095.55|18095.55|18095.55|18095.55|18095.55|18095.55|0
1627032100000|2021-07-23 09:21:40|18099.52|18099.52|18099.52|18099.52|18099.52|18099.52|18099.52|18099.52|0
1627032120000|2021-07-23 09:22:00|18103.48|18103.48|18103.48|18103.48|18103.48|18103.48|18103.48|18103.48|0
1627032170000|2021-07-23 09:22:50|18099.52|18099.52|18095.55|18095.55|18099.52|18099.52|18095.55|18095.55|0
1627032430000|2021-07-23 09:27:10|18092.75|18092.75|18092.75|18092.75|18092.75|18092.75|18092.75|18092.75|0
1627032450000|2021-07-23 09:27:30|18091.35|18091.35|18091.35|18091.35|18091.35|18091.35|18091.35|18091.35|0
1627032500000|2021-07-23 09:28:20|18095.32|18095.32|18095.32|18095.32|18095.32|18095.32|18095.32|18095.32|0
1627032590000|2021-07-23 09:29:50|18096.72|18096.72|18096.72|18096.72|18096.72|18096.72|18096.72|18096.72|0
1627032600000|2021-07-23 09:30:00|18092.75|18092.75|18092.75|18092.75|18092.75|18092.75|18092.75|18092.75|0
1627032610000|2021-07-23 09:30:10|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|0
1627032620000|2021-07-23 09:30:20|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|0
1627032740000|2021-07-23 09:32:20|18098.12|18098.12|18098.12|18098.12|18098.12|18098.12|18098.12|18098.12|0
1627032770000|2021-07-23 09:32:50|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|18094.15|0
1627032930000|2021-07-23 09:35:30|18096.45|18096.45|18096.45|18096.45|18096.45|18096.45|18096.45|18096.45|0
1627032960000|2021-07-23 09:36:00|18100.65|18100.65|18100.65|18100.65|18100.65|18100.65|18100.65|18100.65|0
1627032980000|2021-07-23 09:36:20|18099.5|18099.5|18100.9|18100.9|18100.9|18100.9|18099.5|18099.5|0
1627032990000|2021-07-23 09:36:30|18108.83|18108.83|18112.79|18112.79|18112.79|18112.79|18108.83|18108.83|0
1627033030000|2021-07-23 09:37:10|18116.76|18116.76|18116.76|18116.76|18116.76|18116.76|18116.76|18116.76|0
1627033050000|2021-07-23 09:37:30|18112.56|18112.56|18112.56|18112.56|18112.56|18112.56|18112.56|18112.56|0
1627033130000|2021-07-23 09:38:50|18111.16|18111.16|18111.16|18111.16|18111.16|18111.16|18111.16|18111.16|0
1627033140000|2021-07-23 09:39:00|18110.01|18110.01|18110.01|18110.01|18110.01|18110.01|18110.01|18110.01|0
1627033220000|2021-07-23 09:40:20|18111.16|18111.16|18111.16|18111.16|18111.16|18111.16|18111.16|18111.16|0
1627033230000|2021-07-23 09:40:30|18103.23|18103.23|18103.23|18103.23|18103.23|18103.23|18103.23|18103.23|0
1627033250000|2021-07-23 09:40:50|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|18102.08|0
1627033260000|2021-07-23 09:41:00|18100.68|18100.68|18100.68|18100.68|18100.68|18100.68|18100.68|18100.68|0
1627033270000|2021-07-23 09:41:10|18104.65|18104.65|18104.65|18104.65|18104.65|18104.65|18104.65|18104.65|0
1627033410000|2021-07-23 09:43:30|18096.72|18096.72|18096.72|18096.72|18096.72|18096.72|18096.72|18096.72|0
1627033440000|2021-07-23 09:44:00|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|0
1627033460000|2021-07-23 09:44:20|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|18089.95|0
1627033580000|2021-07-23 09:46:20|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|18093.92|0
1627033650000|2021-07-23 09:47:30|18089.95|18089.95|18078.06|18078.06|18089.95|18089.95|18078.06|18078.06|0
1627033680000|2021-07-23 09:48:00|18080.86|18080.86|18084.82|18084.82|18084.82|18084.82|18080.86|18080.86|0
1627033750000|2021-07-23 09:49:10|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|0
1627033760000|2021-07-23 09:49:20|18091.59|18091.59|18091.59|18091.59|18091.59|18091.59|18091.59|18091.59|0
1627033860000|2021-07-23 09:51:00|18087.62|18087.62|18087.62|18087.62|18087.62|18087.62|18087.62|18087.62|0
1627033870000|2021-07-23 09:51:10|18083.66|18083.66|18083.66|18083.66|18083.66|18083.66|18083.66|18083.66|0
1627033910000|2021-07-23 09:51:50|18080.86|18080.86|18080.86|18080.86|18080.86|18080.86|18080.86|18080.86|0
1627033980000|2021-07-23 09:53:00|18079.46|18079.46|18079.46|18079.46|18079.46|18079.46|18079.46|18079.46|0
1627034160000|2021-07-23 09:56:00|18075.49|18075.49|18075.49|18075.49|18075.49|18075.49|18075.49|18075.49|0
1627034230000|2021-07-23 09:57:10|18071.53|18071.53|18071.53|18071.53|18071.53|18071.53|18071.53|18071.53|0
1627034290000|2021-07-23 09:58:10|18067.56|18067.56|18067.56|18067.56|18067.56|18067.56|18067.56|18067.56|0
1627034300000|2021-07-23 09:58:20|18066.41|18066.41|18066.41|18066.41|18066.41|18066.41|18066.41|18066.41|0
1627034320000|2021-07-23 09:58:40|18058.48|18058.48|18061.3|18061.3|18062.45|18062.45|18058.48|18058.48|0
1627034330000|2021-07-23 09:58:50|18048.7|18048.7|18048.7|18048.7|18048.7|18048.7|18048.7|18048.7|0
1627034400000|2021-07-23 10:00:00|18052.67|18052.67|18052.67|18052.67|18052.67|18052.67|18052.67|18052.67|0
1627034410000|2021-07-23 10:00:10|18055.47|18055.47|18055.47|18055.47|18055.47|18055.47|18055.47|18055.47|0
1627034470000|2021-07-23 10:01:10|18051.5|18051.5|18051.5|18051.5|18051.5|18051.5|18051.5|18051.5|0
1627034570000|2021-07-23 10:02:50|18054.3|18054.3|18054.3|18054.3|18054.3|18054.3|18054.3|18054.3|0
1627034720000|2021-07-23 10:05:20|18051.5|18051.5|18051.5|18051.5|18051.5|18051.5|18051.5|18051.5|0
1627034760000|2021-07-23 10:06:00|18050.1|18050.1|18050.1|18050.1|18050.1|18050.1|18050.1|18050.1|0
1627034770000|2021-07-23 10:06:10|18047.3|18047.3|18046.15|18046.15|18047.3|18047.3|18046.15|18046.15|0
1627034820000|2021-07-23 10:07:00|18050.12|18050.12|18050.12|18050.12|18050.12|18050.12|18050.12|18050.12|0
1627034880000|2021-07-23 10:08:00|18052.92|18052.92|18052.92|18052.92|18052.92|18052.92|18052.92|18052.92|0
1627034940000|2021-07-23 10:09:00|18054.07|18054.07|18054.07|18054.07|18054.07|18054.07|18054.07|18054.07|0
1627035000000|2021-07-23 10:10:00|18052.67|18052.67|18052.67|18052.67|18052.67|18052.67|18052.67|18052.67|0
1627035080000|2021-07-23 10:11:20|18056.87|18056.87|18055.47|18055.47|18056.87|18056.87|18055.47|18055.47|0
1627035090000|2021-07-23 10:11:30|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|0
1627035100000|2021-07-23 10:11:40|18060.83|18060.83|18052.9|18052.9|18060.83|18060.83|18052.9|18052.9|0
1627035110000|2021-07-23 10:11:50|18048.94|18048.94|18048.94|18048.94|18048.94|18048.94|18048.94|18048.94|0
1627035130000|2021-07-23 10:12:10|18047.54|18047.54|18047.54|18047.54|18047.54|18047.54|18047.54|18047.54|0
1627035170000|2021-07-23 10:12:50|18048.94|18048.94|18048.94|18048.94|18048.94|18048.94|18048.94|18048.94|0
1627035230000|2021-07-23 10:13:50|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|18056.87|0
1627035310000|2021-07-23 10:15:10|18055.47|18055.47|18055.47|18055.47|18055.47|18055.47|18055.47|18055.47|0
1627035380000|2021-07-23 10:16:20|18051.5|18051.5|18043.57|18043.57|18051.5|18051.5|18043.57|18043.57|0
1627035400000|2021-07-23 10:16:40|18047.54|18047.54|18044.74|18044.74|18047.54|18047.54|18044.74|18044.74|0
1627035430000|2021-07-23 10:17:10|18043.34|18043.34|18039.37|18039.37|18043.34|18043.34|18039.37|18039.37|0
1627035480000|2021-07-23 10:18:00|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|0
1627035500000|2021-07-23 10:18:20|18044.49|18044.49|18040.52|18040.52|18044.49|18044.49|18040.52|18040.52|0
1627035680000|2021-07-23 10:21:20|18036.56|18036.56|18032.59|18032.59|18036.56|18036.56|18032.59|18032.59|0
1627035800000|2021-07-23 10:23:20|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|0
1627035950000|2021-07-23 10:25:50|18046.12|18046.12|18046.12|18046.12|18046.12|18046.12|18046.12|18046.12|0
1627036020000|2021-07-23 10:27:00|18047.52|18047.52|18047.52|18047.52|18047.52|18047.52|18047.52|18047.52|0
1627036170000|2021-07-23 10:29:30|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|0
1627036180000|2021-07-23 10:29:40|18040.75|18040.75|18040.75|18040.75|18040.75|18040.75|18040.75|18040.75|0
1627036260000|2021-07-23 10:31:00|18039.35|18039.35|18039.35|18039.35|18039.35|18039.35|18039.35|18039.35|0
1627036320000|2021-07-23 10:32:00|18031.42|18031.42|18031.42|18031.42|18031.42|18031.42|18031.42|18031.42|0
1627036470000|2021-07-23 10:34:30|18039.35|18039.35|18035.39|18035.39|18039.35|18039.35|18035.39|18035.39|0
1627036480000|2021-07-23 10:34:40|18036.79|18036.79|18036.79|18036.79|18036.79|18036.79|18036.79|18036.79|0
1627036500000|2021-07-23 10:35:00|18032.82|18032.82|18032.82|18032.82|18032.82|18032.82|18032.82|18032.82|0
1627036680000|2021-07-23 10:38:00|18036.79|18036.79|18036.79|18036.79|18036.79|18036.79|18036.79|18036.79|0
1627036690000|2021-07-23 10:38:10|18032.82|18032.82|18032.82|18032.82|18032.82|18032.82|18032.82|18032.82|0
1627036740000|2021-07-23 10:39:00|18036.79|18036.79|18040.75|18040.75|18040.75|18040.75|18036.79|18036.79|0
1627036990000|2021-07-23 10:43:10|18042.15|18042.15|18042.15|18042.15|18042.15|18042.15|18042.15|18042.15|0
1627037030000|2021-07-23 10:43:50|18043.55|18043.55|18050.32|18050.32|18050.32|18050.32|18043.55|18043.55|0
1627037110000|2021-07-23 10:45:10|18046.35|18046.35|18047.5|18047.5|18047.5|18047.5|18046.35|18046.35|0
1627037120000|2021-07-23 10:45:20|18046.1|18046.1|18046.1|18046.1|18046.1|18046.1|18046.1|18046.1|0
1627037150000|2021-07-23 10:45:50|18051.47|18051.47|18051.47|18051.47|18051.47|18051.47|18051.47|18051.47|0
1627037220000|2021-07-23 10:47:00|18047.5|18047.5|18047.5|18047.5|18047.5|18047.5|18047.5|18047.5|0
1627037230000|2021-07-23 10:47:10|18044.7|18044.7|18044.7|18044.7|18044.7|18044.7|18044.7|18044.7|0
1627037250000|2021-07-23 10:47:30|18048.67|18048.67|18048.67|18048.67|18048.67|18048.67|18048.67|18048.67|0
1627037310000|2021-07-23 10:48:30|18052.63|18052.63|18052.63|18052.63|18052.63|18052.63|18052.63|18052.63|0
1627037340000|2021-07-23 10:49:00|18055.43|18055.43|18072.23|18072.23|18073.63|18073.63|18055.43|18055.43|0
1627037350000|2021-07-23 10:49:10|18069.43|18069.43|18072.23|18072.23|18072.23|18072.23|18068.03|18068.03|0
1627037380000|2021-07-23 10:49:40|18076.42|18076.42|18082.02|18082.02|18082.02|18082.02|18076.42|18076.42|0
1627037400000|2021-07-23 10:50:00|18083.17|18083.17|18083.17|18083.17|18083.17|18083.17|18083.17|18083.17|0
1627037460000|2021-07-23 10:51:00|18079.21|18079.21|18079.21|18079.21|18079.21|18079.21|18075.24|18075.24|0
1627037470000|2021-07-23 10:51:10|18075.24|18075.24|18075.24|18075.24|18075.24|18075.24|18075.24|18075.24|0
1627037500000|2021-07-23 10:51:40|18078.04|18078.04|18078.04|18078.04|18078.04|18078.04|18078.04|18078.04|0
1627037510000|2021-07-23 10:51:50|18076.64|18076.64|18076.64|18076.64|18076.64|18076.64|18076.64|18076.64|0
1627037620000|2021-07-23 10:53:40|18075.24|18075.24|18073.84|18073.84|18075.24|18075.24|18073.84|18073.84|0
1627037630000|2021-07-23 10:53:50|18072.44|18072.44|18072.44|18072.44|18072.44|18072.44|18072.44|18072.44|0
1627037680000|2021-07-23 10:54:40|18073.84|18073.84|18073.84|18073.84|18073.84|18073.84|18073.84|18073.84|0
1627037690000|2021-07-23 10:54:50|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|0
1627037710000|2021-07-23 10:55:10|18075.01|18075.01|18075.01|18075.01|18075.01|18075.01|18075.01|18075.01|0
1627037740000|2021-07-23 10:55:40|18071.04|18071.04|18071.04|18071.04|18071.04|18071.04|18071.04|18071.04|0
1627037770000|2021-07-23 10:56:10|18072.44|18072.44|18072.44|18072.44|18072.44|18072.44|18072.44|18072.44|0
1627037880000|2021-07-23 10:58:00|18080.37|18080.37|18088.54|18088.54|18088.54|18088.54|18080.37|18080.37|0
1627037900000|2021-07-23 10:58:20|18084.34|18084.34|18084.34|18084.34|18084.34|18084.34|18084.34|18084.34|0
1627037940000|2021-07-23 10:59:00|18081.54|18081.54|18084.34|18084.34|18084.34|18084.34|18081.54|18081.54|0
1627037970000|2021-07-23 10:59:30|18088.54|18088.54|18088.54|18088.54|18088.54|18088.54|18088.54|18088.54|0
1627038160000|2021-07-23 11:02:40|18087.39|18087.39|18087.39|18087.39|18087.39|18087.39|18087.39|18087.39|0
1627038200000|2021-07-23 11:03:20|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|0
1627038250000|2021-07-23 11:04:10|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|0
1627038330000|2021-07-23 11:05:30|18082.26|18082.26|18082.26|18082.26|18082.26|18082.26|18082.26|18082.26|0
1627038350000|2021-07-23 11:05:50|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|0
1627038420000|2021-07-23 11:07:00|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|18086.22|0
1627038430000|2021-07-23 11:07:10|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|18090.19|0
1627038460000|2021-07-23 11:07:40|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|0
1627038470000|2021-07-23 11:07:50|18087.39|18087.39|18087.39|18087.39|18087.39|18087.39|18087.39|18087.39|0
1627038490000|2021-07-23 11:08:10|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|0
1627038510000|2021-07-23 11:08:30|18085.99|18085.99|18085.99|18085.99|18085.99|18085.99|18085.99|18085.99|0
1627038530000|2021-07-23 11:08:50|18087.39|18087.39|18095.32|18095.32|18095.32|18095.32|18087.39|18087.39|0
1627038570000|2021-07-23 11:09:30|18100.92|18100.92|18104.88|18104.88|18104.88|18104.88|18100.92|18100.92|0
1627038580000|2021-07-23 11:09:40|18103.48|18103.48|18103.48|18103.48|18103.48|18103.48|18103.48|18103.48|0
1627038610000|2021-07-23 11:10:10|18099.52|18099.52|18099.52|18099.52|18099.52|18099.52|18099.52|18099.52|0
1627038780000|2021-07-23 11:13:00|18100.92|18100.92|18103.71|18103.71|18105.11|18105.11|18100.92|18100.92|0
1627038920000|2021-07-23 11:15:20|18099.75|18099.75|18095.78|18095.78|18099.75|18099.75|18095.78|18095.78|0
1627038940000|2021-07-23 11:15:40|18094.38|18094.38|18092.99|18092.99|18095.78|18095.78|18092.99|18092.99|0
1627038950000|2021-07-23 11:15:50|18096.95|18096.95|18096.95|18096.95|18096.95|18096.95|18096.95|18096.95|0
1627038980000|2021-07-23 11:16:20|18098.35|18098.35|18101.15|18101.15|18101.15|18101.15|18098.35|18098.35|0
1627038990000|2021-07-23 11:16:30|18103.95|18103.95|18103.95|18103.95|18105.35|18105.35|18103.95|18103.95|0
1627039080000|2021-07-23 11:18:00|18105.35|18105.35|18105.35|18105.35|18105.35|18105.35|18105.35|18105.35|0
1627039090000|2021-07-23 11:18:10|18109.31|18109.31|18109.31|18109.31|18109.31|18109.31|18109.31|18109.31|0
1627039140000|2021-07-23 11:19:00|18113.28|18113.28|18113.28|18113.28|18113.28|18113.28|18113.28|18113.28|0
1627039210000|2021-07-23 11:20:10|18116.08|18116.08|18120.28|18120.28|18120.28|18120.28|18116.08|18116.08|0
1627039260000|2021-07-23 11:21:00|18116.08|18116.08|18116.08|18116.08|18116.08|18116.08|18116.08|18116.08|0
1627039290000|2021-07-23 11:21:30|18114.68|18114.68|18114.68|18114.68|18114.68|18114.68|18114.68|18114.68|0
1627039300000|2021-07-23 11:21:40|18118.64|18118.64|18118.64|18118.64|18118.64|18118.64|18118.64|18118.64|0
1627039390000|2021-07-23 11:23:10|18114.68|18114.68|18113.28|18113.28|18114.68|18114.68|18113.28|18113.28|0
1627039440000|2021-07-23 11:24:00|18111.88|18111.88|18106.51|18106.51|18111.88|18111.88|18106.51|18106.51|0
1627039510000|2021-07-23 11:25:10|18102.55|18102.55|18102.55|18102.55|18102.55|18102.55|18102.55|18102.55|0
1627039680000|2021-07-23 11:28:00|18099.75|18099.75|18099.75|18099.75|18099.75|18099.75|18099.75|18099.75|0
1627039690000|2021-07-23 11:28:10|18098.35|18098.35|18098.35|18098.35|18098.35|18098.35|18098.35|18098.35|0
1627039710000|2021-07-23 11:28:30|18102.32|18102.32|18102.32|18102.32|18102.32|18102.32|18102.32|18102.32|0
1627039740000|2021-07-23 11:29:00|18101.17|18101.17|18101.17|18101.17|18101.17|18101.17|18101.17|18101.17|0
1627039750000|2021-07-23 11:29:10|18099.77|18099.77|18099.77|18099.77|18099.77|18099.77|18099.77|18099.77|0
1627039770000|2021-07-23 11:29:30|18098.62|18098.62|18097.47|18097.47|18098.62|18098.62|18097.47|18097.47|0
1627039780000|2021-07-23 11:29:40|18101.43|18101.43|18101.43|18101.43|18101.43|18101.43|18101.43|18101.43|0
1627039790000|2021-07-23 11:29:50|18104.23|18104.23|18105.38|18105.38|18105.38|18105.38|18104.23|18104.23|0
1627039930000|2021-07-23 11:32:10|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|0
1627040120000|2021-07-23 11:35:20|18120.54|18120.54|18120.54|18120.54|18120.54|18120.54|18120.54|18120.54|0
1627040130000|2021-07-23 11:35:30|18124.74|18124.74|18120.54|18120.54|18124.74|18124.74|18120.54|18120.54|0
1627040170000|2021-07-23 11:36:10|18123.34|18123.34|18123.34|18123.34|18123.34|18123.34|18123.34|18123.34|0
1627040190000|2021-07-23 11:36:30|18126.14|18126.14|18126.14|18126.14|18126.14|18126.14|18126.14|18126.14|0
1627040240000|2021-07-23 11:37:20|18124.74|18124.74|18124.74|18124.74|18124.74|18124.74|18124.74|18124.74|0
1627040270000|2021-07-23 11:37:50|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|0
1627040340000|2021-07-23 11:39:00|18128.71|18128.71|18124.74|18124.74|18128.71|18128.71|18124.74|18124.74|0
1627040370000|2021-07-23 11:39:30|18123.34|18123.34|18123.34|18123.34|18123.34|18123.34|18123.34|18123.34|0
1627040390000|2021-07-23 11:39:50|18121.94|18121.94|18121.69|18121.69|18124.49|18124.49|18121.69|18121.69|0
1627040400000|2021-07-23 11:40:00|18117.49|18117.49|18114.69|18114.69|18121.69|18121.69|18114.69|18114.69|0
1627040410000|2021-07-23 11:40:10|18113.29|18113.29|18113.29|18113.29|18113.29|18113.29|18113.29|18113.29|0
1627040470000|2021-07-23 11:41:10|18121.69|18121.69|18121.69|18121.69|18121.69|18121.69|18121.69|18121.69|0
1627040490000|2021-07-23 11:41:30|18125.66|18125.66|18125.66|18125.66|18125.66|18125.66|18125.66|18125.66|0
1627040600000|2021-07-23 11:43:20|18126.81|18126.81|18126.81|18126.81|18126.81|18126.81|18126.81|18126.81|0
1627040620000|2021-07-23 11:43:40|18122.84|18122.84|18122.84|18122.84|18122.84|18122.84|18122.84|18122.84|0
1627040720000|2021-07-23 11:45:20|18127.04|18127.04|18127.04|18127.04|18127.04|18127.04|18127.04|18127.04|0
1627040730000|2021-07-23 11:45:30|18125.64|18125.64|18125.64|18125.64|18125.64|18125.64|18125.64|18125.64|0
1627040790000|2021-07-23 11:46:30|18121.44|18121.44|18121.44|18121.44|18121.44|18121.44|18121.44|18121.44|0
1627040810000|2021-07-23 11:46:50|18113.51|18113.51|18113.51|18113.51|18113.51|18113.51|18113.51|18113.51|0
1627040840000|2021-07-23 11:47:20|18109.55|18109.55|18109.55|18109.55|18109.55|18109.55|18109.55|18109.55|0
1627040920000|2021-07-23 11:48:40|18105.58|18105.58|18105.58|18105.58|18105.58|18105.58|18105.58|18105.58|0
1627040980000|2021-07-23 11:49:40|18109.55|18109.55|18103.95|18103.95|18109.55|18109.55|18103.95|18103.95|0
1627041080000|2021-07-23 11:51:20|18106.75|18106.75|18106.75|18106.75|18106.75|18106.75|18106.75|18106.75|0
1627041110000|2021-07-23 11:51:50|18114.68|18114.68|18115.83|18115.83|18115.83|18115.83|18114.68|18114.68|0
1627041120000|2021-07-23 11:52:00|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|0
1627041180000|2021-07-23 11:53:00|18113.01|18113.01|18113.01|18113.01|18115.31|18115.31|18113.01|18113.01|0
1627041190000|2021-07-23 11:53:10|18114.16|18114.16|18113.01|18113.01|18114.16|18114.16|18113.01|18113.01|0
1627041310000|2021-07-23 11:55:10|18114.16|18114.16|18113.01|18113.01|18114.16|18114.16|18113.01|18113.01|0
1627041320000|2021-07-23 11:55:20|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|0
1627041330000|2021-07-23 11:55:30|18113.01|18113.01|18113.01|18113.01|18113.01|18113.01|18113.01|18113.01|0
1627041340000|2021-07-23 11:55:40|18111.61|18111.61|18111.61|18111.61|18111.61|18111.61|18111.61|18111.61|0
1627041450000|2021-07-23 11:57:30|18115.58|18115.58|18115.58|18115.58|18115.58|18115.58|18115.58|18115.58|0
1627041600000|2021-07-23 12:00:00|18118.38|18118.38|18114.41|18114.41|18118.38|18118.38|18114.41|18114.41|0
1627041660000|2021-07-23 12:01:00|18115.56|18115.56|18115.81|18115.81|18116.96|18116.96|18115.56|18115.56|0
1627041710000|2021-07-23 12:01:50|18118.11|18118.11|18118.11|18118.11|18118.11|18118.11|18118.11|18118.11|0
1627041740000|2021-07-23 12:02:20|18125.11|18125.11|18125.11|18125.11|18125.11|18125.11|18125.11|18125.11|0
1627041750000|2021-07-23 12:02:30|18121.14|18121.14|18121.14|18121.14|18121.14|18121.14|18121.14|18121.14|0
1627041770000|2021-07-23 12:02:50|18118.84|18118.84|18118.84|18118.84|18118.84|18118.84|18118.84|18118.84|0
1627041790000|2021-07-23 12:03:10|18114.88|18114.88|18117.17|18117.17|18117.17|18117.17|18114.88|18114.88|0
1627041800000|2021-07-23 12:03:20|18115.78|18115.78|18118.57|18118.57|18118.57|18118.57|18115.78|18115.78|0
1627041810000|2021-07-23 12:03:30|18116.28|18116.28|18116.28|18116.28|18116.28|18116.28|18116.28|18116.28|0
1627041820000|2021-07-23 12:03:40|18118.57|18118.57|18118.57|18118.57|18118.57|18118.57|18118.57|18118.57|0
1627041830000|2021-07-23 12:03:50|18115.78|18115.78|18115.78|18115.78|18115.78|18115.78|18115.78|18115.78|0
1627041840000|2021-07-23 12:04:00|18114.38|18114.38|18114.38|18114.38|18114.38|18114.38|18114.38|18114.38|0
1627041860000|2021-07-23 12:04:20|18112.98|18112.98|18112.98|18112.98|18112.98|18112.98|18112.98|18112.98|0
1627041910000|2021-07-23 12:05:10|18114.13|18114.13|18114.13|18114.13|18114.13|18114.13|18114.13|18114.13|0
1627041990000|2021-07-23 12:06:30|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|0
1627042030000|2021-07-23 12:07:10|18106.71|18106.71|18106.71|18106.71|18106.71|18106.71|18106.71|18106.71|0
1627042080000|2021-07-23 12:08:00|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|18110.16|0
1627042090000|2021-07-23 12:08:10|18106.71|18106.71|18109.01|18109.01|18109.01|18109.01|18106.71|18106.71|0
1627042130000|2021-07-23 12:08:50|18106.71|18106.71|18106.71|18106.71|18106.71|18106.71|18106.71|18106.71|0
1627042210000|2021-07-23 12:10:10|18105.31|18105.31|18105.31|18105.31|18105.31|18105.31|18105.31|18105.31|0
1627042220000|2021-07-23 12:10:20|18101.35|18101.35|18101.35|18101.35|18101.35|18101.35|18101.35|18101.35|0
1627042260000|2021-07-23 12:11:00|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|0
1627042330000|2021-07-23 12:12:10|18094.58|18094.58|18094.58|18094.58|18094.58|18094.58|18094.58|18094.58|0
1627042380000|2021-07-23 12:13:00|18096.88|18096.88|18100.85|18100.85|18100.85|18100.85|18096.88|18096.88|0
1627042390000|2021-07-23 12:13:10|18104.81|18104.81|18104.81|18104.81|18104.81|18104.81|18104.81|18104.81|0
1627042400000|2021-07-23 12:13:20|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|0
1627042500000|2021-07-23 12:15:00|18099.72|18099.72|18099.72|18099.72|18099.72|18099.72|18099.72|18099.72|0
1627042710000|2021-07-23 12:18:30|18102.01|18102.01|18099.72|18099.72|18102.01|18102.01|18099.72|18099.72|0
1627042720000|2021-07-23 12:18:40|18103.68|18103.68|18108.28|18108.28|18108.28|18108.28|18103.68|18103.68|0
1627042730000|2021-07-23 12:18:50|18105.98|18105.98|18102.01|18102.01|18105.98|18105.98|18102.01|18102.01|0
1627042740000|2021-07-23 12:19:00|18100.61|18100.61|18100.61|18100.61|18100.61|18100.61|18100.61|18100.61|0
1627042750000|2021-07-23 12:19:10|18104.58|18104.58|18104.58|18104.58|18104.58|18104.58|18104.58|18104.58|0
1627042790000|2021-07-23 12:19:50|18100.38|18100.38|18100.38|18100.38|18100.38|18100.38|18100.38|18100.38|0
1627042800000|2021-07-23 12:20:00|18101.53|18101.53|18105.48|18105.48|18105.48|18105.48|18101.53|18101.53|0
1627042810000|2021-07-23 12:20:10|18109.68|18109.68|18109.68|18109.68|18109.68|18109.68|18109.68|18109.68|0
1627042820000|2021-07-23 12:20:20|18105.71|18105.71|18105.71|18105.71|18105.71|18105.71|18105.71|18105.71|0
1627042850000|2021-07-23 12:20:50|18103.41|18103.41|18099.45|18099.45|18103.41|18103.41|18099.45|18099.45|0
1627042900000|2021-07-23 12:21:40|18102.9|18102.9|18102.9|18102.9|18102.9|18102.9|18102.9|18102.9|0
1627042950000|2021-07-23 12:22:30|18105.19|18105.19|18105.19|18105.19|18105.19|18105.19|18102.9|18102.9|0
1627042960000|2021-07-23 12:22:40|18102.9|18102.9|18102.9|18102.9|18102.9|18102.9|18102.9|18102.9|0
1627043090000|2021-07-23 12:24:50|18101.75|18101.75|18101.75|18101.75|18101.75|18101.75|18101.75|18101.75|0
1627043180000|2021-07-23 12:26:20|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|0
1627043210000|2021-07-23 12:26:50|18104.8|18104.8|18104.8|18104.8|18104.8|18104.8|18104.8|18104.8|0
1627043260000|2021-07-23 12:27:40|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|0
1627043300000|2021-07-23 12:28:20|18108.24|18108.24|18108.24|18108.24|18108.24|18108.24|18106.52|18106.52|0
1627043370000|2021-07-23 12:29:30|18112.21|18112.21|18112.21|18112.21|18112.21|18112.21|18112.21|18112.21|0
1627043380000|2021-07-23 12:29:40|18109.91|18109.91|18113.36|18113.36|18113.36|18113.36|18109.91|18109.91|0
1627043410000|2021-07-23 12:30:10|18111.96|18111.96|18109.16|18109.16|18111.96|18111.96|18109.16|18109.16|0
1627043440000|2021-07-23 12:30:40|18105.71|18105.71|18108.01|18108.01|18108.01|18108.01|18105.71|18105.71|0
1627043450000|2021-07-23 12:30:50|18109.16|18109.16|18109.16|18109.16|18109.16|18109.16|18109.16|18109.16|0
1627043490000|2021-07-23 12:31:30|18110.56|18110.56|18110.56|18110.56|18110.56|18110.56|18110.56|18110.56|0
1627043550000|2021-07-23 12:32:30|18114.52|18114.52|18114.52|18114.52|18114.52|18114.52|18114.52|18114.52|0
1627043570000|2021-07-23 12:32:50|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|0
1627043620000|2021-07-23 12:33:40|18109.93|18109.93|18109.93|18109.93|18109.93|18109.93|18109.93|18109.93|0
1627043630000|2021-07-23 12:33:50|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|0
1627043640000|2021-07-23 12:34:00|18109.93|18109.93|18109.93|18109.93|18109.93|18109.93|18109.93|18109.93|0
1627043670000|2021-07-23 12:34:30|18102|18102|18102|18102|18102|18102|18102|18102|0
1627043740000|2021-07-23 12:35:40|18093.6|18093.6|18093.6|18093.6|18093.6|18093.6|18093.6|18093.6|0
1627043750000|2021-07-23 12:35:50|18094.75|18094.75|18099.29|18099.29|18099.29|18099.29|18094.75|18094.75|0
1627043780000|2021-07-23 12:36:20|18103.25|18103.25|18103.25|18103.25|18103.25|18103.25|18103.25|18103.25|0
1627043790000|2021-07-23 12:36:30|18108.85|18108.85|18108.85|18108.85|18108.85|18108.85|18108.85|18108.85|0
1627043810000|2021-07-23 12:36:50|18107.13|18107.13|18108.85|18108.85|18108.85|18108.85|18107.13|18107.13|0
1627043850000|2021-07-23 12:37:30|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|0
1627043880000|2021-07-23 12:38:00|18105.73|18105.73|18105.73|18105.73|18105.73|18105.73|18105.73|18105.73|0
1627043950000|2021-07-23 12:39:10|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|0
1627043970000|2021-07-23 12:39:30|18104.33|18104.33|18104.33|18104.33|18104.33|18104.33|18104.33|18104.33|0
1627044060000|2021-07-23 12:41:00|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|0
1627044090000|2021-07-23 12:41:30|18103.18|18103.18|18103.18|18103.18|18103.18|18103.18|18103.18|18103.18|0
1627044130000|2021-07-23 12:42:10|18107.78|18107.78|18107.78|18107.78|18107.78|18107.78|18107.78|18107.78|0
1627044170000|2021-07-23 12:42:50|18104.33|18104.33|18105.48|18105.48|18107.78|18107.78|18104.33|18104.33|0
1627044180000|2021-07-23 12:43:00|18107.78|18107.78|18110.08|18110.08|18110.08|18110.08|18107.78|18107.78|0
1627044210000|2021-07-23 12:43:30|18106.63|18106.63|18108.93|18108.93|18108.93|18108.93|18106.63|18106.63|0
1627044250000|2021-07-23 12:44:10|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|0
1627044290000|2021-07-23 12:44:50|18104.33|18104.33|18104.33|18104.33|18104.33|18104.33|18104.33|18104.33|0
1627044420000|2021-07-23 12:47:00|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|0
1627044530000|2021-07-23 12:48:50|18109.43|18109.43|18109.43|18109.43|18109.43|18109.43|18109.43|18109.43|0
1627044570000|2021-07-23 12:49:30|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|18107.13|0
1627044580000|2021-07-23 12:49:40|18103.16|18103.16|18103.16|18103.16|18103.16|18103.16|18103.16|18103.16|0
1627044650000|2021-07-23 12:50:50|18104.31|18104.31|18104.31|18104.31|18104.31|18104.31|18104.31|18104.31|0
1627044770000|2021-07-23 12:52:50|18103.16|18103.16|18103.16|18103.16|18103.16|18103.16|18103.16|18103.16|0
1627044790000|2021-07-23 12:53:10|18105.96|18105.96|18109.93|18109.93|18109.93|18109.93|18102|18102|0
1627044800000|2021-07-23 12:53:20|18113.89|18113.89|18111.09|18111.09|18113.89|18113.89|18111.09|18111.09|0
1627044810000|2021-07-23 12:53:30|18112.24|18112.24|18116.84|18116.84|18116.84|18116.84|18111.09|18111.09|0
1627044820000|2021-07-23 12:53:40|18115.69|18115.69|18118.49|18118.49|18118.49|18118.49|18115.69|18115.69|0
1627044830000|2021-07-23 12:53:50|18122.45|18122.45|18121.06|18121.06|18122.45|18122.45|18121.06|18121.06|0
1627044840000|2021-07-23 12:54:00|18117.09|18117.09|18113.64|18113.64|18117.09|18117.09|18113.64|18113.64|0
1627044920000|2021-07-23 12:55:20|18112.24|18112.24|18112.24|18112.24|18112.24|18112.24|18112.24|18112.24|0
1627044960000|2021-07-23 12:56:00|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|0
1627045010000|2021-07-23 12:56:50|18109.69|18109.69|18109.69|18109.69|18109.69|18109.69|18109.69|18109.69|0
1627045170000|2021-07-23 12:59:30|18111.99|18111.99|18111.99|18111.99|18111.99|18111.99|18111.99|18111.99|0
1627045200000|2021-07-23 13:00:00|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|0
1627045220000|2021-07-23 13:00:20|18111.99|18111.99|18111.99|18111.99|18111.99|18111.99|18111.99|18111.99|0
1627045240000|2021-07-23 13:00:40|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|0
1627045250000|2021-07-23 13:00:50|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|0
1627045280000|2021-07-23 13:01:20|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|0
1627045290000|2021-07-23 13:01:30|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|0
1627045330000|2021-07-23 13:02:10|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|0
1627045360000|2021-07-23 13:02:40|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|0
1627045440000|2021-07-23 13:04:00|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|0
1627045490000|2021-07-23 13:04:50|18107.15|18107.15|18107.15|18107.15|18107.15|18107.15|18107.15|18107.15|0
1627045530000|2021-07-23 13:05:30|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|0
1627045540000|2021-07-23 13:05:40|18112.51|18112.51|18113.91|18113.91|18113.91|18113.91|18112.51|18112.51|0
1627045650000|2021-07-23 13:07:30|18112.51|18112.51|18112.51|18112.51|18112.51|18112.51|18112.51|18112.51|0
1627045670000|2021-07-23 13:07:50|18111.11|18111.11|18109.71|18109.71|18111.11|18111.11|18109.71|18109.71|0
1627045730000|2021-07-23 13:08:50|18112.01|18112.01|18113.41|18113.41|18113.41|18113.41|18112.01|18112.01|0
1627045810000|2021-07-23 13:10:10|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|0
1627045930000|2021-07-23 13:12:10|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|18111.11|0
1627046120000|2021-07-23 13:15:20|18108.31|18108.31|18109.71|18109.71|18109.71|18109.71|18108.31|18108.31|0
1627046250000|2021-07-23 13:17:30|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|0
1627046310000|2021-07-23 13:18:30|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|0
1627046330000|2021-07-23 13:18:50|18109.46|18109.46|18109.46|18109.46|18109.46|18109.46|18109.46|18109.46|0
1627046340000|2021-07-23 13:19:00|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|0
1627046350000|2021-07-23 13:19:10|18106.89|18106.89|18106.89|18106.89|18106.89|18106.89|18106.89|18106.89|0
1627046360000|2021-07-23 13:19:20|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|0
1627046460000|2021-07-23 13:21:00|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|18112.26|0
1627046480000|2021-07-23 13:21:20|18110.86|18110.86|18109.46|18109.46|18110.86|18110.86|18109.46|18109.46|0
1627046490000|2021-07-23 13:21:30|18108.06|18108.06|18108.06|18108.06|18108.06|18108.06|18108.06|18108.06|0
1627046510000|2021-07-23 13:21:50|18106.66|18106.66|18106.66|18106.66|18106.66|18106.66|18106.66|18106.66|0
1627046520000|2021-07-23 13:22:00|18107.81|18107.81|18112.01|18112.01|18112.58|18112.58|18107.81|18107.81|0
1627046600000|2021-07-23 13:23:20|18114.31|18114.31|18112.01|18112.01|18114.31|18114.31|18112.01|18112.01|0
1627046690000|2021-07-23 13:24:50|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|18110.86|0
1627046750000|2021-07-23 13:25:50|18113.66|18113.66|18116.46|18116.46|18116.46|18116.46|18113.66|18113.66|0
1627046770000|2021-07-23 13:26:10|18117.86|18117.86|18117.86|18117.86|18117.86|18117.86|18117.86|18117.86|0
1627046820000|2021-07-23 13:27:00|18116.46|18116.46|18117.86|18117.86|18117.86|18117.86|18116.46|18116.46|0
1627046840000|2021-07-23 13:27:20|18116.46|18116.46|18116.46|18116.46|18116.46|18116.46|18116.46|18116.46|0
1627046890000|2021-07-23 13:28:10|18117.61|18117.61|18117.61|18117.61|18117.61|18117.61|18117.61|18117.61|0
1627046990000|2021-07-23 13:29:50|18120.41|18120.41|18120.41|18120.41|18120.41|18120.41|18120.41|18120.41|0
1627047000000|2021-07-23 13:30:00|18124.37|18124.37|18125.54|18125.54|18128.34|18128.34|18124.37|18124.37|0
1627047020000|2021-07-23 13:30:20|18124.14|18124.14|18124.14|18124.14|18124.14|18124.14|18124.14|18124.14|0
1627047030000|2021-07-23 13:30:30|18125.54|18125.54|18125.54|18125.54|18125.54|18125.54|18125.54|18125.54|0
1627047060000|2021-07-23 13:31:00|18129.5|18129.5|18129.5|18129.5|18129.5|18129.5|18129.5|18129.5|0
1627047080000|2021-07-23 13:31:20|18125.54|18125.54|18125.54|18125.54|18125.54|18125.54|18125.54|18125.54|0
1627047180000|2021-07-23 13:33:00|18116.21|18116.21|18112.24|18112.24|18116.21|18116.21|18112.24|18112.24|0
1627047200000|2021-07-23 13:33:20|18111.09|18111.09|18111.09|18111.09|18111.09|18111.09|18111.09|18111.09|0
1627047310000|2021-07-23 13:35:10|18112.49|18112.49|18112.49|18112.49|18112.49|18112.49|18112.49|18112.49|0
1627047330000|2021-07-23 13:35:30|18111.34|18111.34|18111.34|18111.34|18111.34|18111.34|18111.34|18111.34|0
1627047360000|2021-07-23 13:36:00|18113.64|18113.64|18113.64|18113.64|18114.79|18114.79|18113.64|18113.64|0
1627047380000|2021-07-23 13:36:20|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|0
1627047390000|2021-07-23 13:36:30|18114.81|18114.81|18114.81|18114.81|18114.81|18114.81|18114.81|18114.81|0
1627047410000|2021-07-23 13:36:50|18118.77|18118.77|18114.81|18114.81|18118.77|18118.77|18114.81|18114.81|0
1627047420000|2021-07-23 13:37:00|18110.84|18110.84|18114.81|18114.81|18114.81|18114.81|18110.84|18110.84|0
1627047440000|2021-07-23 13:37:20|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|0
1627047470000|2021-07-23 13:37:50|18106.88|18106.88|18106.88|18106.88|18106.88|18106.88|18106.88|18106.88|0
1627047480000|2021-07-23 13:38:00|18104.08|18104.08|18099.88|18099.88|18104.08|18104.08|18099.88|18099.88|0
1627047490000|2021-07-23 13:38:10|18098.48|18098.48|18097.08|18097.08|18098.48|18098.48|18097.08|18097.08|0
1627047500000|2021-07-23 13:38:20|18093.12|18093.12|18097.08|18097.08|18097.08|18097.08|18089.15|18089.15|0
1627047510000|2021-07-23 13:38:30|18101.05|18101.05|18101.05|18101.05|18101.05|18101.05|18101.05|18101.05|0
1627047520000|2021-07-23 13:38:40|18103.85|18103.85|18103.85|18103.85|18103.85|18103.85|18103.85|18103.85|0
1627047540000|2021-07-23 13:39:00|18099.88|18099.88|18103.85|18103.85|18103.85|18103.85|18099.88|18099.88|0
1627047550000|2021-07-23 13:39:10|18099.88|18099.88|18099.88|18099.88|18099.88|18099.88|18099.88|18099.88|0
1627047570000|2021-07-23 13:39:30|18098.73|18098.73|18098.73|18098.73|18098.73|18098.73|18098.73|18098.73|0
1627047610000|2021-07-23 13:40:10|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|0
1627047640000|2021-07-23 13:40:40|18101.55|18101.55|18101.55|18101.55|18101.55|18101.55|18101.55|18101.55|0
1627047670000|2021-07-23 13:41:10|18102.95|18102.95|18101.55|18101.55|18102.95|18102.95|18101.55|18101.55|0
1627047730000|2021-07-23 13:42:10|18105.51|18105.51|18106.91|18106.91|18106.91|18106.91|18105.51|18105.51|0
1627047750000|2021-07-23 13:42:30|18108.31|18108.31|18109.46|18109.46|18109.46|18109.46|18108.31|18108.31|0
1627047890000|2021-07-23 13:44:50|18110.61|18110.61|18110.61|18110.61|18110.61|18110.61|18110.61|18110.61|0
1627047910000|2021-07-23 13:45:10|18106.64|18106.64|18106.64|18106.64|18106.64|18106.64|18106.64|18106.64|0
1627047930000|2021-07-23 13:45:30|18110.61|18110.61|18108.31|18108.31|18110.61|18110.61|18108.31|18108.31|0
1627047950000|2021-07-23 13:45:50|18106.91|18106.91|18105.51|18105.51|18106.91|18106.91|18105.51|18105.51|0
1627047980000|2021-07-23 13:46:20|18104.11|18104.11|18090.82|18090.82|18104.11|18104.11|18090.82|18090.82|0
1627047990000|2021-07-23 13:46:30|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|0
1627048000000|2021-07-23 13:46:40|18095.93|18095.93|18095.93|18095.93|18095.93|18095.93|18095.93|18095.93|0
1627048020000|2021-07-23 13:47:00|18094.78|18094.78|18098.75|18098.75|18098.75|18098.75|18094.78|18094.78|0
1627048080000|2021-07-23 13:48:00|18100.15|18100.15|18100.15|18100.15|18100.15|18100.15|18100.15|18100.15|0
1627048100000|2021-07-23 13:48:20|18102.45|18102.45|18103.85|18103.85|18103.85|18103.85|18102.45|18102.45|0
1627048120000|2021-07-23 13:48:40|18102.45|18102.45|18101.05|18101.05|18102.45|18102.45|18101.05|18101.05|0
1627048140000|2021-07-23 13:49:00|18105.01|18105.01|18105.01|18105.01|18105.01|18105.01|18105.01|18105.01|0
1627048180000|2021-07-23 13:49:40|18102.21|18102.21|18102.21|18102.21|18102.21|18102.21|18102.21|18102.21|0
1627048190000|2021-07-23 13:49:50|18100.81|18100.81|18100.81|18100.81|18100.81|18100.81|18100.81|18100.81|0
1627048200000|2021-07-23 13:50:00|18104.78|18104.78|18104.78|18104.78|18104.78|18104.78|18104.78|18104.78|0
1627048220000|2021-07-23 13:50:20|18100.81|18100.81|18100.81|18100.81|18100.81|18100.81|18100.81|18100.81|0
1627048290000|2021-07-23 13:51:30|18098.52|18098.52|18098.52|18098.52|18098.52|18098.52|18098.52|18098.52|0
1627048300000|2021-07-23 13:51:40|18097.12|18097.12|18094.32|18094.32|18097.12|18097.12|18094.32|18094.32|0
1627048310000|2021-07-23 13:51:50|18098.28|18098.28|18094.32|18094.32|18098.28|18098.28|18094.32|18094.32|0
1627048320000|2021-07-23 13:52:00|18092.92|18092.92|18091.52|18091.52|18092.92|18092.92|18091.52|18091.52|0
1627048360000|2021-07-23 13:52:40|18095.48|18095.48|18095.48|18095.48|18095.48|18095.48|18095.48|18095.48|0
1627048380000|2021-07-23 13:53:00|18091.52|18091.52|18091.52|18091.52|18091.52|18091.52|18091.52|18091.52|0
1627048400000|2021-07-23 13:53:20|18095.48|18095.48|18094.08|18094.08|18095.48|18095.48|18094.08|18094.08|0
1627048410000|2021-07-23 13:53:30|18095.23|18095.23|18095.23|18095.23|18095.23|18095.23|18095.23|18095.23|0
1627048420000|2021-07-23 13:53:40|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|0
1627048430000|2021-07-23 13:53:50|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|0
1627048460000|2021-07-23 13:54:20|18092.43|18092.43|18093.83|18093.83|18093.83|18093.83|18092.43|18092.43|0
1627048480000|2021-07-23 13:54:40|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|18092.43|0
1627048510000|2021-07-23 13:55:10|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|0
1627048560000|2021-07-23 13:56:00|18087.07|18087.07|18087.07|18087.07|18087.07|18087.07|18087.07|18087.07|0
1627048580000|2021-07-23 13:56:20|18091.03|18091.03|18093.83|18093.83|18093.83|18093.83|18091.03|18091.03|0
1627048640000|2021-07-23 13:57:20|18089.87|18089.87|18089.87|18089.87|18089.87|18089.87|18089.87|18089.87|0
1627048650000|2021-07-23 13:57:30|18097.8|18097.8|18097.8|18097.8|18097.8|18097.8|18097.8|18097.8|0
1627048660000|2021-07-23 13:57:40|18096.4|18096.4|18096.4|18096.4|18096.4|18096.4|18096.4|18096.4|0
1627048670000|2021-07-23 13:57:50|18095|18095|18095|18095|18095|18095|18095|18095|0
1627048690000|2021-07-23 13:58:10|18093.85|18093.85|18093.85|18093.85|18093.85|18093.85|18093.85|18093.85|0
1627048700000|2021-07-23 13:58:20|18089.88|18089.88|18085.69|18085.69|18089.88|18089.88|18085.69|18085.69|0
1627048800000|2021-07-23 14:00:00|18088.49|18088.49|18088.49|18088.49|18088.49|18088.49|18088.49|18088.49|0
1627048840000|2021-07-23 14:00:40|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|0
1627048870000|2021-07-23 14:01:10|18091.05|18091.05|18091.05|18091.05|18091.05|18091.05|18091.05|18091.05|0
1627048960000|2021-07-23 14:02:40|18089.65|18089.65|18089.65|18089.65|18089.65|18089.65|18089.65|18089.65|0
1627048970000|2021-07-23 14:02:50|18090.8|18090.8|18090.8|18090.8|18090.8|18090.8|18090.8|18090.8|0
1627048990000|2021-07-23 14:03:10|18088|18088|18088|18088|18088|18088|18088|18088|0
1627049000000|2021-07-23 14:03:20|18091.97|18091.97|18091.97|18091.97|18091.97|18091.97|18091.97|18091.97|0
1627049010000|2021-07-23 14:03:30|18088|18088|18088|18088|18088|18088|18088|18088|0
1627049040000|2021-07-23 14:04:00|18093.6|18093.6|18095|18095|18095|18095|18093.6|18093.6|0
1627049050000|2021-07-23 14:04:10|18093.6|18093.6|18094.75|18094.75|18097.05|18097.05|18093.6|18093.6|0
1627049060000|2021-07-23 14:04:20|18090.78|18090.78|18098.71|18098.71|18098.71|18098.71|18090.78|18090.78|0
1627049090000|2021-07-23 14:04:50|18094.75|18094.75|18094.75|18094.75|18094.75|18094.75|18094.75|18094.75|0
1627049100000|2021-07-23 14:05:00|18095.9|18095.9|18093.6|18093.6|18095.9|18095.9|18093.6|18093.6|0
1627049110000|2021-07-23 14:05:10|18095|18095|18095|18095|18095|18095|18095|18095|0
1627049120000|2021-07-23 14:05:20|18093.6|18093.6|18093.6|18093.6|18093.6|18093.6|18093.6|18093.6|0
1627049160000|2021-07-23 14:06:00|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|0
1627049170000|2021-07-23 14:06:10|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|0
1627049180000|2021-07-23 14:06:20|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|0
1627049190000|2021-07-23 14:06:30|18106.88|18106.88|18110.84|18110.84|18110.84|18110.84|18106.88|18106.88|0
1627049210000|2021-07-23 14:06:50|18114.81|18114.81|18116.21|18116.21|18116.21|18116.21|18114.81|18114.81|0
1627049260000|2021-07-23 14:07:40|18115.06|18115.06|18115.06|18115.06|18115.06|18115.06|18115.06|18115.06|0
1627049310000|2021-07-23 14:08:30|18116.21|18116.21|18116.21|18116.21|18116.21|18116.21|18116.21|18116.21|0
1627049320000|2021-07-23 14:08:40|18112.24|18112.24|18112.24|18112.24|18112.24|18112.24|18112.24|18112.24|0
1627049330000|2021-07-23 14:08:50|18111.09|18111.09|18111.09|18111.09|18111.09|18111.09|18111.09|18111.09|0
1627049370000|2021-07-23 14:09:30|18107.13|18107.13|18100.35|18100.35|18107.13|18107.13|18099.2|18099.2|0
1627049390000|2021-07-23 14:09:50|18104.31|18104.31|18104.31|18104.31|18104.31|18104.31|18104.31|18104.31|0
1627049410000|2021-07-23 14:10:10|18102.91|18102.91|18102.91|18102.91|18102.91|18102.91|18102.91|18102.91|0
1627049520000|2021-07-23 14:12:00|18101.51|18101.51|18100.11|18100.11|18101.51|18101.51|18100.11|18100.11|0
1627049540000|2021-07-23 14:12:20|18098.96|18098.96|18098.96|18098.96|18098.96|18098.96|18098.96|18098.96|0
1627049570000|2021-07-23 14:12:50|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|18091.03|0
1627049580000|2021-07-23 14:13:00|18095|18095|18092.2|18092.2|18095|18095|18092.2|18092.2|0
1627049610000|2021-07-23 14:13:30|18096.17|18096.17|18104.1|18104.1|18104.1|18104.1|18096.17|18096.17|0
1627049620000|2021-07-23 14:13:40|18102.7|18102.7|18102.7|18102.7|18102.7|18102.7|18102.7|18102.7|0
1627049630000|2021-07-23 14:13:50|18104.1|18104.1|18104.1|18104.1|18104.1|18104.1|18104.1|18104.1|0
1627049640000|2021-07-23 14:14:00|18109.46|18109.46|18109.46|18109.46|18109.46|18109.46|18109.46|18109.46|0
1627049660000|2021-07-23 14:14:20|18108.31|18108.31|18096.42|18096.42|18108.31|18108.31|18096.42|18096.42|0
1627049680000|2021-07-23 14:14:40|18104.35|18104.35|18104.35|18104.35|18104.35|18104.35|18104.35|18104.35|0
1627049690000|2021-07-23 14:14:50|18105.5|18105.5|18105.5|18105.5|18105.5|18105.5|18105.5|18105.5|0
1627049700000|2021-07-23 14:15:00|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|18108.29|0
1627049730000|2021-07-23 14:15:30|18105.5|18105.5|18105.5|18105.5|18105.5|18105.5|18105.5|18105.5|0
1627049750000|2021-07-23 14:15:50|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|0
1627049800000|2021-07-23 14:16:40|18105.5|18105.5|18111.09|18111.09|18111.09|18111.09|18105.5|18105.5|0
1627049810000|2021-07-23 14:16:50|18107.13|18107.13|18111.09|18111.09|18111.09|18111.09|18107.13|18107.13|0
1627049890000|2021-07-23 14:18:10|18109.69|18109.69|18109.69|18109.69|18109.69|18109.69|18109.69|18109.69|0
1627049900000|2021-07-23 14:18:20|18101.76|18101.76|18097.82|18097.82|18101.76|18101.76|18097.82|18097.82|0
1627049910000|2021-07-23 14:18:30|18093.85|18093.85|18095.25|18095.25|18095.25|18095.25|18093.85|18093.85|0
1627049970000|2021-07-23 14:19:30|18091.28|18091.28|18087.32|18087.32|18091.28|18091.28|18087.32|18087.32|0
1627050040000|2021-07-23 14:20:40|18091.28|18091.28|18088.72|18088.72|18091.28|18091.28|18087.32|18087.32|0
1627050050000|2021-07-23 14:20:50|18092.68|18092.68|18088.72|18088.72|18092.68|18092.68|18088.72|18088.72|0
1627050100000|2021-07-23 14:21:40|18085.92|18085.92|18083.12|18083.12|18085.92|18085.92|18083.12|18083.12|0
1627050160000|2021-07-23 14:22:40|18087.32|18087.32|18087.32|18087.32|18087.32|18087.32|18087.32|18087.32|0
1627050170000|2021-07-23 14:22:50|18088.47|18088.47|18088.47|18088.47|18088.47|18088.47|18088.47|18088.47|0
1627050240000|2021-07-23 14:24:00|18091.27|18091.27|18091.27|18091.27|18091.27|18091.27|18091.27|18091.27|0
1627050250000|2021-07-23 14:24:10|18092.67|18092.67|18091.27|18091.27|18092.67|18092.67|18091.27|18091.27|0
1627050310000|2021-07-23 14:25:10|18090.12|18090.12|18092.92|18092.92|18092.92|18092.92|18090.12|18090.12|0
1627050340000|2021-07-23 14:25:40|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|0
1627050360000|2021-07-23 14:26:00|18087.55|18087.55|18086.15|18086.15|18087.55|18087.55|18086.15|18086.15|0
1627050400000|2021-07-23 14:26:40|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|0
1627050430000|2021-07-23 14:27:10|18084.99|18084.99|18081.02|18081.02|18084.99|18084.99|18081.02|18081.02|0
1627050490000|2021-07-23 14:28:10|18086.62|18086.62|18085.22|18085.22|18086.62|18086.62|18083.82|18083.82|0
1627050500000|2021-07-23 14:28:20|18081.25|18081.25|18081.25|18081.25|18081.25|18081.25|18081.25|18081.25|0
1627050510000|2021-07-23 14:28:30|18083.55|18083.55|18083.55|18083.55|18083.55|18083.55|18083.55|18083.55|0
1627050540000|2021-07-23 14:29:00|18087.52|18087.52|18087.52|18087.52|18087.52|18087.52|18087.52|18087.52|0
1627050550000|2021-07-23 14:29:10|18091.72|18091.72|18091.72|18091.72|18091.72|18091.72|18091.72|18091.72|0
1627050660000|2021-07-23 14:31:00|18094.52|18094.52|18091.72|18091.72|18094.52|18094.52|18091.72|18091.72|0
1627050670000|2021-07-23 14:31:10|18083.79|18083.79|18083.79|18083.79|18083.79|18083.79|18083.79|18083.79|0
1627050690000|2021-07-23 14:31:30|18086.59|18086.59|18086.59|18086.59|18086.59|18086.59|18086.59|18086.59|0
1627050720000|2021-07-23 14:32:00|18082.62|18082.62|18082.62|18082.62|18082.62|18082.62|18082.62|18082.62|0
1627050730000|2021-07-23 14:32:10|18086.59|18086.59|18086.59|18086.59|18086.59|18086.59|18086.59|18086.59|0
1627050740000|2021-07-23 14:32:20|18082.62|18082.62|18075.86|18075.86|18082.62|18082.62|18074.46|18074.46|0
1627050750000|2021-07-23 14:32:30|18079.82|18079.82|18078.65|18078.65|18082.62|18082.62|18078.65|18078.65|0
1627050790000|2021-07-23 14:33:10|18074.69|18074.69|18063.96|18063.96|18074.69|18074.69|18063.96|18063.96|0
1627050810000|2021-07-23 14:33:30|18067.93|18067.93|18063.96|18063.96|18067.93|18067.93|18063.96|18063.96|0
1627050820000|2021-07-23 14:33:40|18062.81|18062.81|18062.81|18062.81|18062.81|18062.81|18062.81|18062.81|0
1627050840000|2021-07-23 14:34:00|18058.85|18058.85|18058.85|18058.85|18058.85|18058.85|18058.85|18058.85|0
1627050850000|2021-07-23 14:34:10|18061.64|18061.64|18061.64|18061.64|18061.64|18061.64|18061.64|18061.64|0
1627050860000|2021-07-23 14:34:20|18065.61|18065.61|18065.61|18065.61|18065.61|18065.61|18065.61|18065.61|0
1627050910000|2021-07-23 14:35:10|18069.58|18069.58|18069.58|18069.58|18069.58|18069.58|18069.58|18069.58|0
1627050920000|2021-07-23 14:35:20|18070.97|18070.97|18070.97|18070.97|18070.97|18070.97|18070.97|18070.97|0
1627050930000|2021-07-23 14:35:30|18072.12|18072.12|18068.16|18068.16|18072.12|18072.12|18068.16|18068.16|0
1627050940000|2021-07-23 14:35:40|18070.46|18070.46|18068.16|18068.16|18070.46|18070.46|18068.16|18068.16|0
1627050950000|2021-07-23 14:35:50|18069.31|18069.31|18073.76|18073.76|18074.91|18074.91|18069.31|18069.31|0
1627050980000|2021-07-23 14:36:20|18077.72|18077.72|18077.72|18077.72|18077.72|18077.72|18077.72|18077.72|0
1627051010000|2021-07-23 14:36:50|18079.12|18079.12|18079.12|18079.12|18079.12|18079.12|18079.12|18079.12|0
1627051020000|2021-07-23 14:37:00|18075.16|18075.16|18075.16|18075.16|18075.16|18075.16|18075.16|18075.16|0
1627051030000|2021-07-23 14:37:10|18073.76|18073.76|18073.76|18073.76|18073.76|18073.76|18073.76|18073.76|0
1627051040000|2021-07-23 14:37:20|18072.36|18072.36|18072.36|18072.36|18072.36|18072.36|18072.36|18072.36|0
1627051050000|2021-07-23 14:37:30|18075.16|18075.16|18075.16|18075.16|18075.16|18075.16|18075.16|18075.16|0
1627051060000|2021-07-23 14:37:40|18074.01|18074.01|18074.01|18074.01|18074.01|18074.01|18074.01|18074.01|0
1627051080000|2021-07-23 14:38:00|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|0
1627051120000|2021-07-23 14:38:40|18067.24|18067.24|18067.24|18067.24|18067.24|18067.24|18067.24|18067.24|0
1627051180000|2021-07-23 14:39:40|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|0
1627051220000|2021-07-23 14:40:20|18075.17|18075.17|18075.17|18075.17|18075.17|18075.17|18075.17|18075.17|0
1627051230000|2021-07-23 14:40:30|18076.57|18076.57|18076.57|18076.57|18076.57|18076.57|18076.57|18076.57|0
1627051300000|2021-07-23 14:41:40|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|0
1627051320000|2021-07-23 14:42:00|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|0
1627051330000|2021-07-23 14:42:10|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|0
1627051340000|2021-07-23 14:42:20|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|0
1627051410000|2021-07-23 14:43:30|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|0
1627051440000|2021-07-23 14:44:00|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|0
1627051450000|2021-07-23 14:44:10|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|0
1627051460000|2021-07-23 14:44:20|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|0
1627051490000|2021-07-23 14:44:50|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|0
1627051500000|2021-07-23 14:45:00|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|0
1627051510000|2021-07-23 14:45:10|18065.84|18065.84|18065.84|18065.84|18065.84|18065.84|18065.84|18065.84|0
1627051540000|2021-07-23 14:45:40|18064.44|18064.44|18064.44|18064.44|18064.44|18064.44|18064.44|18064.44|0
1627051570000|2021-07-23 14:46:10|18060.48|18060.48|18060.48|18060.48|18060.48|18060.48|18060.48|18060.48|0
1627051580000|2021-07-23 14:46:20|18056.51|18056.51|18056.51|18056.51|18056.51|18056.51|18056.51|18056.51|0
1627051630000|2021-07-23 14:47:10|18060.48|18060.48|18060.48|18060.48|18060.48|18060.48|18060.48|18060.48|0
1627051670000|2021-07-23 14:47:50|18061.63|18061.63|18065.59|18065.59|18065.59|18065.59|18061.63|18061.63|0
1627051680000|2021-07-23 14:48:00|18064.19|18064.19|18064.19|18064.19|18064.19|18064.19|18064.19|18064.19|0
1627051700000|2021-07-23 14:48:20|18062.79|18062.79|18060.5|18060.5|18062.79|18062.79|18060.5|18060.5|0
1627051760000|2021-07-23 14:49:20|18064.46|18064.46|18064.46|18064.46|18064.46|18064.46|18064.46|18064.46|0
1627051780000|2021-07-23 14:49:40|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|0
1627051800000|2021-07-23 14:50:00|18067.26|18067.26|18065.86|18065.86|18067.26|18067.26|18065.86|18065.86|0
1627051810000|2021-07-23 14:50:10|18069.83|18069.83|18069.83|18069.83|18069.83|18069.83|18069.83|18069.83|0
1627051820000|2021-07-23 14:50:20|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|0
1627051950000|2021-07-23 14:52:30|18061.89|18061.89|18061.89|18061.89|18061.89|18061.89|18061.89|18061.89|0
1627051970000|2021-07-23 14:52:50|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|18065.86|0
1627051990000|2021-07-23 14:53:10|18068.66|18068.66|18068.66|18068.66|18068.66|18068.66|18068.66|18068.66|0
1627052000000|2021-07-23 14:53:20|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|0
1627052010000|2021-07-23 14:53:30|18068.66|18068.66|18068.66|18068.66|18068.66|18068.66|18068.66|18068.66|0
1627052080000|2021-07-23 14:54:40|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|0
1627052090000|2021-07-23 14:54:50|18073.77|18073.77|18072.62|18072.62|18073.77|18073.77|18072.62|18072.62|0
1627052100000|2021-07-23 14:55:00|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|0
1627052120000|2021-07-23 14:55:20|18075.17|18075.17|18075.17|18075.17|18075.17|18075.17|18075.17|18075.17|0
1627052190000|2021-07-23 14:56:30|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|0
1627052260000|2021-07-23 14:57:40|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|0
1627052290000|2021-07-23 14:58:10|18068.66|18068.66|18072.62|18072.62|18076.59|18076.59|18068.66|18068.66|0
1627052380000|2021-07-23 14:59:40|18069.83|18069.83|18067.26|18067.26|18071.22|18071.22|18067.26|18067.26|0
1627052400000|2021-07-23 15:00:00|18065.86|18065.86|18068.41|18068.41|18068.41|18068.41|18065.86|18065.86|0
1627052470000|2021-07-23 15:01:10|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|0
1627052480000|2021-07-23 15:01:20|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|18073.77|0
1627052500000|2021-07-23 15:01:40|18077.74|18077.74|18077.74|18077.74|18077.74|18077.74|18077.74|18077.74|0
1627052510000|2021-07-23 15:01:50|18081.7|18081.7|18081.7|18081.7|18081.7|18081.7|18081.7|18081.7|0
1627052520000|2021-07-23 15:02:00|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|0
1627052570000|2021-07-23 15:02:50|18079.16|18079.16|18075.19|18075.19|18079.16|18079.16|18075.19|18075.19|0
1627052580000|2021-07-23 15:03:00|18072.39|18072.39|18079.16|18079.16|18079.16|18079.16|18072.39|18072.39|0
1627052600000|2021-07-23 15:03:20|18075.19|18075.19|18075.19|18075.19|18075.19|18075.19|18075.19|18075.19|0
1627052610000|2021-07-23 15:03:30|18077.99|18077.99|18077.99|18077.99|18077.99|18077.99|18077.99|18077.99|0
1627052640000|2021-07-23 15:04:00|18081.95|18081.95|18081.95|18081.95|18081.95|18081.95|18081.95|18081.95|0
1627052660000|2021-07-23 15:04:20|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|18080.55|0
1627052730000|2021-07-23 15:05:30|18079.16|18079.16|18080.55|18080.55|18080.55|18080.55|18079.16|18079.16|0
1627052740000|2021-07-23 15:05:40|18084.52|18084.52|18085.92|18085.92|18085.92|18085.92|18084.52|18084.52|0
1627052770000|2021-07-23 15:06:10|18084.52|18084.52|18084.52|18084.52|18084.52|18084.52|18084.52|18084.52|0
1627052780000|2021-07-23 15:06:20|18088.49|18088.49|18088.49|18088.49|18088.49|18088.49|18088.49|18088.49|0
1627052800000|2021-07-23 15:06:40|18089.88|18089.88|18089.88|18089.88|18089.88|18089.88|18089.88|18089.88|0
1627052820000|2021-07-23 15:07:00|18093.85|18093.85|18093.85|18093.85|18093.85|18093.85|18093.85|18093.85|0
1627052850000|2021-07-23 15:07:30|18092.45|18092.45|18093.6|18093.6|18093.6|18093.6|18092.45|18092.45|0
1627052880000|2021-07-23 15:08:00|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|18092.45|0
1627052900000|2021-07-23 15:08:20|18096.42|18096.42|18096.42|18096.42|18096.42|18096.42|18096.42|18096.42|0
1627052910000|2021-07-23 15:08:30|18097.82|18097.82|18097.82|18097.82|18097.82|18097.82|18097.82|18097.82|0
1627052920000|2021-07-23 15:08:40|18096.42|18096.42|18096.42|18096.42|18096.42|18096.42|18096.42|18096.42|0
1627052950000|2021-07-23 15:09:10|18098.71|18098.71|18098.71|18098.71|18098.71|18098.71|18098.71|18098.71|0
1627052970000|2021-07-23 15:09:30|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|0
1627052990000|2021-07-23 15:09:50|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|0
1627053000000|2021-07-23 15:10:00|18101.78|18101.78|18101.78|18101.78|18101.78|18101.78|18101.78|18101.78|0
1627053020000|2021-07-23 15:10:20|18097.82|18097.82|18101.78|18101.78|18101.78|18101.78|18097.82|18097.82|0
1627053040000|2021-07-23 15:10:40|18102.93|18102.93|18102.93|18102.93|18102.93|18102.93|18102.93|18102.93|0
1627053060000|2021-07-23 15:11:00|18101.78|18101.78|18101.78|18101.78|18101.78|18101.78|18101.78|18101.78|0
1627053100000|2021-07-23 15:11:40|18098.98|18098.98|18098.98|18098.98|18098.98|18098.98|18098.98|18098.98|0
1627053130000|2021-07-23 15:12:10|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|0
1627053150000|2021-07-23 15:12:30|18096.18|18096.18|18096.18|18096.18|18096.18|18096.18|18096.18|18096.18|0
1627053180000|2021-07-23 15:13:00|18094.78|18094.78|18097.58|18097.58|18097.58|18097.58|18094.78|18094.78|0
1627053200000|2021-07-23 15:13:20|18093.62|18093.62|18093.62|18093.62|18093.62|18093.62|18093.62|18093.62|0
1627053210000|2021-07-23 15:13:30|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|18097.58|0
1627053230000|2021-07-23 15:13:50|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|0
1627053250000|2021-07-23 15:14:10|18090.82|18090.82|18090.82|18090.82|18090.82|18090.82|18090.82|18090.82|0
1627053280000|2021-07-23 15:14:40|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|18094.78|0
1627053300000|2021-07-23 15:15:00|18095.93|18095.93|18097.08|18097.08|18097.08|18097.08|18095.93|18095.93|0
1627053310000|2021-07-23 15:15:10|18101.05|18101.05|18102.45|18102.45|18102.45|18102.45|18101.05|18101.05|0
1627053340000|2021-07-23 15:15:40|18114.34|18114.34|18114.34|18114.34|18114.34|18114.34|18114.34|18114.34|0
1627053370000|2021-07-23 15:16:10|18118.31|18118.31|18118.31|18118.31|18118.31|18118.31|18118.31|18118.31|0
1627053380000|2021-07-23 15:16:20|18114.34|18114.34|18114.34|18114.34|18114.34|18114.34|18114.34|18114.34|0
1627053420000|2021-07-23 15:17:00|18117.14|18117.14|18114.58|18114.58|18117.14|18117.14|18113.18|18113.18|0
1627053470000|2021-07-23 15:17:50|18117.37|18117.37|18114.58|18114.58|18117.37|18117.37|18114.58|18114.58|0
1627053530000|2021-07-23 15:18:50|18122.51|18122.51|18118.54|18118.54|18122.51|18122.51|18118.54|18118.54|0
1627053560000|2021-07-23 15:19:20|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|0
1627053580000|2021-07-23 15:19:40|18123.91|18123.91|18123.91|18123.91|18125.3|18125.3|18123.91|18123.91|0
1627053590000|2021-07-23 15:19:50|18125.3|18125.3|18125.3|18125.3|18125.3|18125.3|18125.3|18125.3|0
1627053630000|2021-07-23 15:20:30|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|0
1627053650000|2021-07-23 15:20:50|18125.3|18125.3|18125.3|18125.3|18125.3|18125.3|18125.3|18125.3|0
1627053670000|2021-07-23 15:21:10|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|0
1627053700000|2021-07-23 15:21:40|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|0
1627053720000|2021-07-23 15:22:00|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|0
1627053730000|2021-07-23 15:22:10|18121.11|18121.11|18117.14|18117.14|18121.11|18121.11|18117.14|18117.14|0
1627053760000|2021-07-23 15:22:40|18113.18|18113.18|18113.18|18113.18|18117.14|18117.14|18113.18|18113.18|0
1627053780000|2021-07-23 15:23:00|18111.78|18111.78|18111.78|18111.78|18111.78|18111.78|18111.78|18111.78|0
1627053830000|2021-07-23 15:23:50|18115.74|18115.74|18115.74|18115.74|18115.74|18115.74|18115.74|18115.74|0
1627053840000|2021-07-23 15:24:00|18114.34|18114.34|18110.38|18110.38|18114.34|18114.34|18110.38|18110.38|0
1627053850000|2021-07-23 15:24:10|18109.23|18109.23|18109.23|18109.23|18109.23|18109.23|18109.23|18109.23|0
1627053900000|2021-07-23 15:25:00|18117.16|18117.16|18113.19|18113.19|18117.16|18117.16|18113.19|18113.19|0
1627053910000|2021-07-23 15:25:10|18114.59|18114.59|18117.39|18117.39|18117.39|18117.39|18114.59|18114.59|0
1627053920000|2021-07-23 15:25:20|18113.43|18113.43|18113.43|18113.43|18113.43|18113.43|18113.43|18113.43|0
1627053940000|2021-07-23 15:25:40|18117.39|18117.39|18117.39|18117.39|18117.39|18117.39|18117.39|18117.39|0
1627053950000|2021-07-23 15:25:50|18115.99|18115.99|18115.99|18115.99|18115.99|18115.99|18115.99|18115.99|0
1627054050000|2021-07-23 15:27:30|18117.39|18117.39|18114.84|18114.84|18117.39|18117.39|18113.44|18113.44|0
1627054060000|2021-07-23 15:27:40|18117.64|18117.64|18116.24|18116.24|18117.64|18117.64|18116.24|18116.24|0
1627054080000|2021-07-23 15:28:00|18119.04|18119.04|18119.04|18119.04|18119.04|18119.04|18119.04|18119.04|0
1627054090000|2021-07-23 15:28:10|18120.19|18120.19|18120.19|18120.19|18120.19|18120.19|18120.19|18120.19|0
1627054120000|2021-07-23 15:28:40|18121.59|18121.59|18121.59|18121.59|18121.59|18121.59|18121.59|18121.59|0
1627054130000|2021-07-23 15:28:50|18125.55|18125.55|18124.16|18124.16|18125.55|18125.55|18124.16|18124.16|0
1627054140000|2021-07-23 15:29:00|18128.12|18128.12|18128.12|18128.12|18128.12|18128.12|18128.12|18128.12|0
1627054150000|2021-07-23 15:29:10|18132.09|18132.09|18136.28|18136.28|18136.28|18136.28|18132.09|18132.09|0
1627054170000|2021-07-23 15:29:30|18140.25|18140.25|18141.65|18141.65|18141.65|18141.65|18140.25|18140.25|0
1627054180000|2021-07-23 15:29:40|18143.05|18143.05|18140.48|18140.48|18143.05|18143.05|18139.08|18139.08|0
1627054190000|2021-07-23 15:29:50|18148.41|18148.41|18148.41|18148.41|18148.41|18148.41|18148.41|18148.41|0
